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, 2010 7.511 7.511 7.238 7.238 5,667 -0.10(-1.34%)
Mar 30, 2010 7.405 7.519 7.337 7.337 3,057 +0.00(+0.00%)
Mar 29, 2010 7.541 7.541 7.181 7.337 3,387 +0.08(+1.15%)
Mar 26, 2010 7.390 7.496 7.253 7.253 2,383 -0.08(-1.04%)
Mar 25, 2010 7.208 7.564 7.208 7.329 13,726 +0.11(+1.58%)
Mar 24, 2010 7.246 7.302 7.215 7.215 8,124 +0.00(+0.00%)
Mar 23, 2010 7.079 7.397 6.972 7.215 22,978 +0.01(+0.11%)
Mar 22, 2010 6.980 7.208 6.980 7.208 21,224 +0.23(+3.26%)
Mar 19, 2010 7.018 7.018 6.828 6.980 17,427 -0.04(-0.54%)
Mar 18, 2010 7.018 7.018 7.010 7.018 527 +0.01(+0.11%)
Mar 17, 2010 7.003 7.018 6.927 7.010 5,008 +0.00(+0.00%)
Mar 16, 2010 6.919 7.010 6.919 7.010 2,991 +0.08(+1.09%)
Mar 15, 2010 6.972 7.010 6.912 6.934 4,196 -0.01(-0.11%)
Mar 12, 2010 7.010 7.010 6.866 6.942 8,909 -0.07(-0.97%)
Mar 11, 2010 6.889 7.010 6.889 7.010 7,399 +0.02(+0.30%)
Mar 10, 2010 7.003 7.018 6.889 6.989 19,337 -0.01(-0.20%)
Mar 09, 2010 6.934 7.010 6.904 7.003 12,455 +0.16(+2.33%)
Mar 08, 2010 6.737 6.942 6.737 6.843 23,890 +0.20(+2.97%)
Mar 05, 2010 6.669 6.745 6.480 6.646 21,792 +0.01(+0.11%)
Mar 04, 2010 6.327 6.639 6.267 6.639 8,486 +0.16(+2.46%)
Mar 03, 2010 6.335 6.639 6.229 6.479 69,445 +0.14(+2.28%)
Mar 02, 2010 6.616 6.714 6.259 6.335 40,901 -0.26(-3.91%)
Mar 01, 2010 6.627 6.760 6.464 6.593 38,222 +0.16(+2.48%)
Feb 26, 2010 7.185 7.185 6.312 6.434 32,487 -0.55(-7.83%)
Feb 25, 2010 7.003 7.132 6.836 6.980 25,571 +0.02(+0.33%)
Feb 24, 2010 6.836 7.094 6.836 6.957 31,916 +0.02(+0.22%)
Feb 23, 2010 6.828 7.063 6.555 6.942 42,605 -0.02(-0.33%)
Feb 22, 2010 6.881 7.177 6.798 6.965 60,719 +0.14(+2.00%)
Feb 19, 2010 6.206 6.828 6.085 6.828 46,486 -0.11(-1.64%)
Feb 18, 2010 6.934 7.170 6.775 6.942 55,102 -0.12(-1.72%)
Feb 17, 2010 7.018 7.170 6.593 7.063 38,273 -0.01(-0.11%)
Feb 16, 2010 6.988 7.192 6.840 7.071 34,916 +0.08(+1.08%)
Feb 12, 2010 6.290 6.995 6.995 6.995 18,716 +0.31(+4.68%)
Feb 11, 2010 6.350 6.775 6.350 6.683 21,731 +0.29(+4.48%)
Feb 10, 2010 6.221 6.441 6.145 6.396 10,271 +0.13(+2.06%)
Feb 09, 2010 6.567 6.567 5.979 6.267 2,270 -0.05(-0.72%)
Feb 08, 2010 6.290 6.548 6.016 6.312 35,823 -0.10(-1.54%)
Feb 05, 2010 6.350 6.631 6.259 6.411 19,869 -0.01(-0.19%)
Feb 04, 2010 6.593 6.593 6.282 6.423 13,453 -0.13(-2.01%)
Feb 03, 2010 6.749 6.749 6.464 6.555 2,991 -0.17(-2.48%)
Feb 02, 2010 6.692 6.783 6.403 6.722 27,516 +0.08(+1.26%)
Feb 01, 2010 6.593 6.692 6.525 6.639 5,599 +0.12(+1.86%)
Jan 29, 2010 6.783 6.798 6.487 6.517 31,855 -0.24(-3.48%)
Jan 28, 2010 6.487 6.821 6.305 6.752 40,956 +0.27(+4.09%)
Jan 27, 2010 6.312 6.487 6.259 6.487 9,134 +0.08(+1.30%)
Jan 26, 2010 6.578 6.578 6.290 6.403 12,535 -0.12(-1.86%)
Jan 25, 2010 6.373 6.639 6.297 6.525 33,370 +0.21(+3.37%)
Jan 22, 2010 6.381 6.408 6.312 6.312 3,823 -0.03(-0.48%)
Jan 21, 2010 6.358 6.396 6.282 6.343 7,149 +0.08(+1.33%)
Jan 20, 2010 6.449 6.449 6.221 6.259 21,634 -0.19(-2.94%)
Jan 19, 2010 6.123 6.449 6.070 6.449 39,810 +0.21(+3.41%)
Jan 15, 2010 6.183 6.237 6.237 6.237 11,598 +0.05(+0.86%)
Jan 14, 2010 5.895 6.297 5.895 6.183 30,989 +0.13(+2.13%)
Jan 13, 2010 5.971 6.138 5.933 6.054 22,653 +0.27(+4.72%)
Jan 12, 2010 5.819 5.880 5.766 5.781 16,272 -0.20(-3.30%)
Jan 11, 2010 5.766 6.123 5.766 5.979 46,788 +0.20(+3.41%)
Jan 08, 2010 5.880 5.994 5.781 5.781 9,685 -0.21(-3.54%)
Jan 07, 2010 5.842 5.994 5.774 5.994 19,387 +0.16(+2.73%)
Jan 06, 2010 5.922 6.016 5.766 5.834 20,046 -0.08(-1.28%)
Jan 05, 2010 5.865 6.035 5.622 5.910 18,440 +0.03(+0.52%)
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.