Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.880 5.782 5.782 5.782 28,863 -0.07(-1.17%)
Dec 30, 2009 5.880 6.131 5.751 5.850 19,168 -0.18(-3.02%)
Dec 29, 2009 6.131 6.131 5.751 6.032 21,081 -0.03(-0.50%)
Dec 28, 2009 5.744 6.138 5.744 6.062 29,868 +0.31(+5.41%)
Dec 24, 2009 6.070 6.146 5.721 5.751 12,035 -0.25(-4.17%)
Dec 23, 2009 5.418 6.184 5.387 6.002 71,650 +0.46(+8.36%)
Dec 22, 2009 5.539 5.751 5.387 5.539 16,180 -0.14(-2.54%)
Dec 21, 2009 5.539 5.759 5.357 5.683 80,862 +0.45(+8.55%)
Dec 18, 2009 6.062 6.282 5.235 5.235 111,403 -0.74(-12.44%)
Dec 17, 2009 5.986 6.025 5.964 5.979 1,581 -0.23(-3.67%)
Dec 16, 2009 5.994 6.290 5.941 6.207 31,734 +0.07(+1.11%)
Dec 15, 2009 5.926 6.252 5.706 6.138 40,627 +0.07(+1.13%)
Dec 14, 2009 6.154 6.282 5.880 6.070 13,125 +0.05(+0.88%)
Dec 11, 2009 5.880 6.017 5.660 6.017 23,993 +0.29(+5.03%)
Dec 10, 2009 5.600 6.017 5.592 5.729 15,572 -0.04(-0.66%)
Dec 09, 2009 5.736 6.025 5.584 5.767 23,537 -0.08(-1.30%)
Dec 08, 2009 5.850 6.002 5.516 5.842 24,300 -0.03(-0.52%)
Dec 07, 2009 5.896 6.017 5.850 5.873 8,581 -0.16(-2.64%)
Dec 04, 2009 6.161 6.282 5.979 6.032 17,091 -0.04(-0.62%)
Dec 03, 2009 5.888 6.298 5.871 6.070 48,772 +0.18(+3.09%)
Dec 02, 2009 5.804 5.994 5.804 5.888 2,306 +0.09(+1.57%)
Dec 01, 2009 6.019 6.025 5.418 5.797 35,301 +0.02(+0.39%)
Nov 30, 2009 6.032 6.032 5.729 5.774 6,906 +0.07(+1.20%)
Nov 27, 2009 5.698 5.773 5.683 5.706 7,103 -0.25(-4.20%)
Nov 25, 2009 5.625 6.138 5.603 5.956 12,520 +0.11(+1.95%)
Nov 24, 2009 6.138 6.138 5.645 5.842 35,118 -0.14(-2.41%)
Nov 23, 2009 5.956 6.138 5.949 5.987 12,619 +0.07(+1.15%)
Nov 20, 2009 6.002 6.146 5.918 5.918 5,389 -0.11(-1.76%)
Nov 19, 2009 6.085 6.130 5.964 6.025 3,819 -0.01(-0.13%)
Nov 18, 2009 5.979 6.289 5.964 6.032 8,989 -0.11(-1.73%)
Nov 17, 2009 6.009 6.245 6.009 6.138 11,380 +0.08(+1.25%)
Nov 16, 2009 5.888 6.218 5.888 6.062 36,136 +0.13(+2.17%)
Nov 13, 2009 6.207 6.199 5.880 5.934 28,105 -0.27(-4.40%)
Nov 12, 2009 6.427 6.738 6.207 6.207 25,486 -0.33(-4.99%)
Nov 11, 2009 6.191 6.715 6.032 6.533 102,929 -0.27(-4.01%)
Nov 10, 2009 7.110 7.110 6.571 6.806 53,442 -0.30(-4.27%)
Nov 09, 2009 7.132 7.201 6.935 7.110 52,380 +0.05(+0.64%)
Nov 06, 2009 6.753 7.094 6.753 7.064 37,980 +0.19(+2.76%)
Nov 05, 2009 6.867 7.094 6.700 6.874 33,818 -0.16(-2.31%)
Nov 04, 2009 7.056 7.132 6.829 7.037 49,804 -0.02(-0.28%)
Nov 03, 2009 6.882 7.322 6.817 7.056 54,208 +0.28(+4.13%)
Nov 02, 2009 6.411 6.829 6.411 6.776 65,498 +0.47(+7.47%)
Oct 30, 2009 6.411 6.487 6.169 6.305 82,754 -0.09(-1.42%)
Oct 29, 2009 6.351 6.434 6.299 6.396 26,493 +0.24(+3.82%)
Oct 28, 2009 6.199 6.298 6.047 6.161 29,562 -0.08(-1.22%)
Oct 27, 2009 6.411 6.411 5.971 6.237 36,780 -0.19(-2.95%)
Oct 26, 2009 6.351 6.442 6.260 6.427 61,159 +0.24(+3.80%)
Oct 23, 2009 6.336 6.419 5.555 6.191 274,100 +1.00(+19.30%)
Oct 22, 2009 5.190 5.216 5.137 5.190 21,777 +0.00(+0.00%)
Oct 21, 2009 5.106 5.190 4.811 5.190 17,845 +0.12(+2.40%)
Oct 20, 2009 4.953 5.099 4.953 5.068 1,449 +0.10(+1.98%)
Oct 19, 2009 4.932 5.083 4.826 4.970 13,120 +0.03(+0.61%)
Oct 16, 2009 5.008 5.065 4.933 4.939 4,425 -0.14(-2.84%)
Oct 15, 2009 5.008 5.084 4.932 5.084 9,191 +0.08(+1.52%)
Oct 14, 2009 4.803 5.219 4.803 5.008 16,820 +0.12(+2.47%)
Oct 13, 2009 4.932 5.160 4.788 4.887 60,826 -0.04(-0.91%)
Oct 12, 2009 4.860 5.084 4.750 4.932 34,138 +0.14(+2.91%)
Oct 09, 2009 4.621 4.795 4.568 4.793 36,645 +0.07(+1.47%)
Oct 08, 2009 4.492 4.727 4.492 4.723 7,588 +0.00(+0.08%)
Oct 07, 2009 4.666 4.719 4.575 4.719 6,953 +0.05(+1.14%)
Oct 06, 2009 4.408 4.666 4.408 4.666 14,530 +0.04(+0.82%)
Oct 05, 2009 4.590 4.628 4.590 4.628 4,711 +0.11(+2.52%)
Oct 02, 2009 4.446 4.522 4.446 4.515 2,504 +0.11(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.