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

Rocky Brands Inc (NQ: RCKY )

37.87 -1.12 (-2.87%)
Streaming Delayed Price Updated: 2:06 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 (%)
Mar 31, 2009 2.701 2.701 2.542 2.655 17,495 +0.19(+7.69%)
Mar 30, 2009 2.428 2.504 2.428 2.466 4,553 -0.20(-7.40%)
Mar 26, 2009 2.507 2.663 2.507 2.663 9,309 +0.09(+3.54%)
Mar 25, 2009 2.572 2.572 2.564 2.572 3,163 -0.03(-1.17%)
Mar 24, 2009 2.360 2.610 2.360 2.602 8,658 +0.30(+12.83%)
Mar 23, 2009 2.443 2.542 2.306 2.306 15,426 -0.14(-5.88%)
Mar 20, 2009 2.686 2.686 2.451 2.451 3,650 -0.25(-9.27%)
Mar 19, 2009 2.382 2.822 2.382 2.701 32,107 +0.28(+11.60%)
Mar 18, 2009 2.451 2.496 2.382 2.420 6,835 -0.15(-5.90%)
Mar 17, 2009 2.428 2.640 2.428 2.572 12,108 +0.14(+5.61%)
Mar 16, 2009 2.815 2.815 2.435 2.435 11,244 -0.47(-16.19%)
Mar 13, 2009 2.731 2.906 2.709 2.906 17,689 +0.17(+6.09%)
Mar 12, 2009 2.322 2.792 2.322 2.739 20,438 +0.40(+17.02%)
Mar 11, 2009 2.375 2.435 2.322 2.341 4,153 -0.26(-10.06%)
Mar 10, 2009 2.079 2.602 2.079 2.602 17,850 +0.46(+21.63%)
Mar 09, 2009 2.124 2.170 2.056 2.140 14,980 +0.02(+0.71%)
Mar 06, 2009 2.124 2.193 2.086 2.124 9,549 -0.07(-3.11%)
Mar 05, 2009 2.337 2.337 2.124 2.193 6,853 +0.03(+1.40%)
Mar 04, 2009 2.140 2.162 2.124 2.162 2,885 -0.10(-4.36%)
Mar 02, 2009 2.215 2.405 2.208 2.261 25,406 -0.08(-3.25%)
Feb 27, 2009 2.314 2.382 2.261 2.337 10,027 +0.05(+2.33%)
Feb 26, 2009 2.352 2.382 2.246 2.284 14,055 +0.04(+1.69%)
Feb 25, 2009 2.284 2.557 2.109 2.246 3,666 -0.10(-4.21%)
Feb 24, 2009 2.367 2.610 2.276 2.344 51,601 -0.02(-0.96%)
Feb 23, 2009 2.102 2.367 2.102 2.367 9,297 +0.27(+13.04%)
Feb 20, 2009 2.693 2.731 2.094 2.094 36,231 -0.20(-8.91%)
Feb 19, 2009 2.337 2.557 2.299 2.299 12,128 -0.05(-2.26%)
Feb 18, 2009 2.534 2.534 2.352 2.352 6,898 -0.18(-7.19%)
Feb 17, 2009 2.663 2.838 2.473 2.534 20,072 -0.30(-10.70%)
Feb 13, 2009 2.731 2.989 2.731 2.838 41,875 +0.18(+6.86%)
Feb 12, 2009 2.845 3.020 2.595 2.655 44,126 -0.30(-10.03%)
Feb 11, 2009 2.526 3.035 2.526 2.951 13,698 +0.13(+4.46%)
Feb 10, 2009 2.800 3.012 2.731 2.825 51,937 +0.20(+7.63%)
Feb 09, 2009 2.542 2.875 2.542 2.625 39,181 +0.03(+1.17%)
Feb 06, 2009 2.458 2.709 2.458 2.595 17,064 +0.08(+3.32%)
Feb 05, 2009 2.473 2.686 2.420 2.511 15,185 -0.03(-1.19%)
Feb 04, 2009 2.739 2.739 2.352 2.542 25,969 -0.14(-5.10%)
Feb 03, 2009 2.769 2.769 2.428 2.678 10,753 -0.02(-0.56%)
Feb 02, 2009 2.618 2.845 2.382 2.693 30,022 +0.08(+2.90%)
Jan 30, 2009 2.655 2.906 2.587 2.618 30,756 -0.01(-0.29%)
Jan 29, 2009 2.769 2.959 2.557 2.625 50,485 -0.27(-9.19%)
Jan 28, 2009 2.982 3.270 2.777 2.891 48,260 +0.11(+4.10%)
Jan 27, 2009 2.769 3.285 2.746 2.777 75,560 -0.26(-8.50%)
Jan 26, 2009 3.058 3.058 2.739 3.035 33,948 +0.07(+2.30%)
Jan 23, 2009 2.967 3.232 2.875 2.967 41,298 +0.02(+0.77%)
Jan 22, 2009 2.830 3.300 2.822 2.944 59,695 -0.24(-7.62%)
Jan 21, 2009 3.042 3.187 2.807 3.187 54,694 +0.00(+0.00%)
Jan 20, 2009 3.118 3.316 2.967 3.187 46,151 -0.05(-1.41%)
Jan 16, 2009 2.989 3.520 2.989 3.232 43,699 -0.18(-5.33%)
Jan 15, 2009 3.475 3.475 2.997 3.414 40,929 +0.20(+6.13%)
Jan 14, 2009 3.338 3.627 2.944 3.217 65,414 -0.00(-0.12%)
Jan 13, 2009 3.543 3.551 3.084 3.221 19,882 -0.41(-11.19%)
Jan 12, 2009 3.619 3.748 3.543 3.627 15,029 -0.11(-2.85%)
Jan 09, 2009 3.414 3.756 3.262 3.733 35,228 +0.13(+3.58%)
Jan 08, 2009 3.422 3.725 3.224 3.604 16,521 +0.04(+1.06%)
Jan 07, 2009 3.467 3.566 3.376 3.566 8,568 -0.08(-2.28%)
Jan 06, 2009 3.437 3.725 3.437 3.649 19,037 +0.24(+6.89%)
Jan 05, 2009 3.159 3.763 3.149 3.414 36,511 +0.11(+3.45%)
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.