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

Rocky Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2009 2.979 3.192 2.857 2.857 2,395 -0.11(-3.85%)
May 28, 2009 3.100 3.100 2.971 2.971 1,837 -0.19(-6.02%)
May 27, 2009 3.040 3.222 3.040 3.161 15,260 +0.03(+1.10%)
May 26, 2009 2.963 3.154 2.864 3.127 5,866 +0.16(+5.26%)
May 22, 2009 3.001 3.001 2.971 2.971 525 +0.00(+0.00%)
May 21, 2009 2.979 3.055 2.971 2.971 7,771 -0.08(-2.50%)
May 20, 2009 2.971 3.047 2.971 3.047 1,643 +0.08(+2.83%)
May 19, 2009 2.940 3.224 2.933 2.963 5,841 -0.02(-0.77%)
May 18, 2009 2.872 3.190 2.864 2.986 6,675 -0.06(-2.00%)
May 15, 2009 2.864 3.062 2.864 3.047 2,973 -0.01(-0.37%)
May 14, 2009 3.099 3.211 3.059 3.059 3,956 -0.03(-0.86%)
May 13, 2009 3.032 3.131 3.032 3.085 9,760 +0.08(+2.53%)
May 12, 2009 3.024 3.024 2.948 3.009 9,417 +0.04(+1.28%)
May 11, 2009 2.857 3.123 2.819 2.971 20,570 +0.07(+2.36%)
May 08, 2009 3.070 3.070 2.902 2.902 2,186 +0.00(+0.00%)
May 07, 2009 3.070 3.070 2.902 2.902 3,413 -0.02(-0.52%)
May 06, 2009 3.199 3.199 2.918 2.918 3,922 -0.10(-3.28%)
May 05, 2009 3.245 3.245 2.920 3.017 5,231 -0.18(-5.71%)
May 04, 2009 3.001 3.199 2.864 3.199 6,862 +0.39(+13.82%)
May 01, 2009 2.857 3.215 2.803 2.811 25,162 +0.03(+1.10%)
Apr 30, 2009 2.811 2.819 2.781 2.781 4,009 -0.06(-2.14%)
Apr 29, 2009 2.598 2.979 2.598 2.841 70,534 -0.22(-7.22%)
Apr 28, 2009 2.948 3.154 2.940 3.062 2,718 -0.14(-4.29%)
Apr 27, 2009 3.276 3.276 3.123 3.199 4,815 -0.08(-2.55%)
Apr 24, 2009 2.910 3.291 2.910 3.283 21,871 +0.28(+9.39%)
Apr 23, 2009 2.918 3.001 2.918 3.001 1,052 +0.24(+8.84%)
Apr 22, 2009 2.864 2.864 2.621 2.758 3,281 -0.18(-5.97%)
Apr 21, 2009 2.819 2.933 2.742 2.933 6,710 +0.04(+1.32%)
Apr 20, 2009 2.910 2.910 2.704 2.895 2,295 -0.11(-3.55%)
Apr 17, 2009 2.918 3.001 2.674 3.001 28,210 +0.22(+7.94%)
Apr 16, 2009 2.659 2.902 2.647 2.781 17,045 +0.05(+1.96%)
Apr 15, 2009 2.880 2.880 2.727 2.727 1,936 -0.24(-8.21%)
Apr 14, 2009 2.933 3.009 2.723 2.971 10,828 +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 11,551 -0.26(-8.85%)
Apr 08, 2009 2.628 3.009 2.598 2.925 30,620 +0.24(+8.78%)
Apr 07, 2009 2.579 2.697 2.575 2.689 19,418 +0.07(+2.62%)
Apr 06, 2009 2.598 2.628 2.461 2.621 15,265 -0.01(-0.29%)
Apr 03, 2009 2.544 2.643 2.461 2.628 4,226 +0.02(+0.58%)
Apr 02, 2009 2.605 2.686 2.483 2.613 17,591 +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 17,424 +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 9,271 +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 2.621 2.369 2.613 8,623 +0.30(+12.83%)
Mar 23, 2009 2.453 2.552 2.316 2.316 15,363 -0.14(-5.88%)
Mar 20, 2009 2.697 2.697 2.461 2.461 3,636 -0.25(-9.27%)
Mar 19, 2009 2.392 2.834 2.392 2.712 31,977 +0.28(+11.60%)
Mar 18, 2009 2.461 2.506 2.392 2.430 6,807 -0.15(-5.90%)
Mar 17, 2009 2.438 2.651 2.438 2.582 12,059 +0.14(+5.61%)
Mar 16, 2009 2.826 2.826 2.445 2.445 11,198 -0.47(-16.19%)
Mar 13, 2009 2.742 2.918 2.720 2.918 17,617 +0.17(+6.09%)
Mar 12, 2009 2.331 2.803 2.331 2.750 20,356 +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 17,778 +0.46(+21.63%)
Mar 09, 2009 2.133 2.179 2.064 2.148 14,920 +0.02(+0.71%)
Mar 06, 2009 2.133 2.202 2.095 2.133 9,510 -0.07(-3.11%)
Mar 05, 2009 2.346 2.346 2.133 2.202 6,826 +0.03(+1.40%)
Mar 04, 2009 2.148 2.171 2.133 2.171 2,873 -0.10(-4.36%)
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.