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

Rocky Brands Inc (NQ: RCKY )

26.41 -0.66 (-2.44%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 2.811 2.818 2.780 2.780 4,009 -0.06(-2.14%)
Apr 29, 2009 2.597 2.978 2.597 2.841 70,539 -0.22(-7.22%)
Apr 28, 2009 2.948 3.154 2.940 3.062 2,718 -0.14(-4.29%)
Apr 27, 2009 3.275 3.275 3.123 3.199 4,815 -0.08(-2.55%)
Apr 24, 2009 2.910 3.291 2.910 3.283 21,872 +0.28(+9.39%)
Apr 23, 2009 2.917 3.001 2.917 3.001 1,052 +0.24(+8.84%)
Apr 22, 2009 2.864 2.864 2.620 2.757 3,282 -0.18(-5.97%)
Apr 21, 2009 2.818 2.933 2.742 2.933 6,711 +0.04(+1.32%)
Apr 20, 2009 2.910 2.910 2.704 2.895 2,296 -0.11(-3.55%)
Apr 17, 2009 2.917 3.001 2.674 3.001 28,212 +0.22(+7.94%)
Apr 16, 2009 2.658 2.902 2.647 2.780 17,046 +0.05(+1.96%)
Apr 15, 2009 2.879 2.879 2.727 2.727 1,936 -0.24(-8.21%)
Apr 14, 2009 2.933 3.009 2.723 2.971 10,829 +0.02(+0.78%)
Apr 13, 2009 2.605 3.001 2.605 2.948 12,178 +0.28(+10.57%)
Apr 09, 2009 2.697 2.902 2.636 2.666 11,552 -0.26(-8.85%)
Apr 08, 2009 2.628 3.009 2.598 2.925 30,622 +0.24(+8.78%)
Apr 07, 2009 2.578 2.697 2.575 2.689 19,420 +0.07(+2.62%)
Apr 06, 2009 2.597 2.628 2.460 2.620 15,266 -0.01(-0.29%)
Apr 03, 2009 2.544 2.643 2.460 2.628 4,227 +0.02(+0.58%)
Apr 02, 2009 2.605 2.686 2.483 2.613 17,592 +0.02(+0.88%)
Apr 01, 2009 2.651 2.651 2.590 2.590 5,579 -0.08(-2.86%)
Mar 31, 2009 2.712 2.712 2.552 2.666 17,426 +0.19(+7.69%)
Mar 30, 2009 2.438 2.514 2.438 2.476 4,535 -0.20(-7.40%)
Mar 26, 2009 2.517 2.674 2.517 2.674 9,272 +0.09(+3.54%)
Mar 25, 2009 2.582 2.582 2.575 2.582 3,150 -0.03(-1.17%)
Mar 24, 2009 2.369 2.620 2.369 2.613 8,623 +0.30(+12.83%)
Mar 23, 2009 2.453 2.552 2.316 2.316 15,365 -0.14(-5.88%)
Mar 20, 2009 2.697 2.697 2.460 2.460 3,636 -0.25(-9.27%)
Mar 19, 2009 2.392 2.834 2.392 2.712 31,979 +0.28(+11.60%)
Mar 18, 2009 2.460 2.506 2.392 2.430 6,808 -0.15(-5.90%)
Mar 17, 2009 2.438 2.651 2.438 2.582 12,060 +0.14(+5.61%)
Mar 16, 2009 2.826 2.826 2.445 2.445 11,199 -0.47(-16.19%)
Mar 13, 2009 2.742 2.917 2.719 2.917 17,619 +0.17(+6.09%)
Mar 12, 2009 2.331 2.803 2.331 2.750 20,357 +0.40(+17.02%)
Mar 11, 2009 2.384 2.445 2.331 2.350 4,136 -0.26(-10.06%)
Mar 10, 2009 2.087 2.613 2.087 2.613 17,779 +0.46(+21.63%)
Mar 09, 2009 2.133 2.179 2.064 2.148 14,921 +0.02(+0.71%)
Mar 06, 2009 2.133 2.201 2.095 2.133 9,511 -0.07(-3.11%)
Mar 05, 2009 2.346 2.346 2.133 2.201 6,826 +0.03(+1.40%)
Mar 04, 2009 2.148 2.171 2.133 2.171 2,873 -0.10(-4.36%)
Mar 02, 2009 2.224 2.415 2.217 2.270 25,305 -0.08(-3.25%)
Feb 27, 2009 2.323 2.392 2.270 2.346 9,987 +0.05(+2.33%)
Feb 26, 2009 2.361 2.392 2.255 2.293 13,999 +0.04(+1.69%)
Feb 25, 2009 2.293 2.567 2.118 2.255 3,652 -0.10(-4.21%)
Feb 24, 2009 2.377 2.620 2.285 2.354 51,396 -0.02(-0.96%)
Feb 23, 2009 2.110 2.377 2.110 2.377 9,260 +0.27(+13.04%)
Feb 20, 2009 2.704 2.742 2.102 2.102 36,087 -0.21(-8.91%)
Feb 19, 2009 2.346 2.567 2.308 2.308 12,080 -0.05(-2.26%)
Feb 18, 2009 2.544 2.544 2.361 2.361 6,871 -0.18(-7.19%)
Feb 17, 2009 2.674 2.849 2.483 2.544 19,992 -0.30(-10.70%)
Feb 13, 2009 2.742 3.001 2.742 2.849 41,709 +0.18(+6.86%)
Feb 12, 2009 2.856 3.032 2.605 2.666 43,951 -0.30(-10.03%)
Feb 11, 2009 2.537 3.047 2.537 2.963 13,644 +0.13(+4.46%)
Feb 10, 2009 2.811 3.024 2.742 2.837 51,731 +0.20(+7.63%)
Feb 09, 2009 2.552 2.887 2.552 2.636 39,025 +0.03(+1.17%)
Feb 06, 2009 2.468 2.719 2.468 2.605 16,996 +0.08(+3.32%)
Feb 05, 2009 2.483 2.697 2.430 2.521 15,124 -0.03(-1.19%)
Feb 04, 2009 2.750 2.750 2.361 2.552 25,866 -0.14(-5.10%)
Feb 03, 2009 2.780 2.780 2.438 2.689 10,711 -0.02(-0.56%)
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.