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

Rocky Brands Inc (NQ: RCKY )

37.44 -0.29 (-0.77%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 17, 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 (%)
Jun 30, 2009 3.032 3.123 2.978 2.978 1,575 -0.15(-4.87%)
Jun 29, 2009 2.994 3.153 2.940 3.131 2,756 +0.19(+6.48%)
Jun 26, 2009 2.933 2.940 2.933 2.940 525 +0.01(+0.26%)
Jun 25, 2009 2.895 2.933 2.895 2.933 3,282 +0.04(+1.32%)
Jun 24, 2009 2.971 2.971 2.895 2.895 5,151 -0.08(-2.56%)
Jun 23, 2009 2.997 2.997 2.971 2.971 2,918 +0.00(+0.00%)
Jun 22, 2009 3.062 3.062 2.971 2.971 2,494 -0.19(-6.02%)
Jun 19, 2009 3.154 3.161 3.154 3.161 3,746 +0.01(+0.24%)
Jun 18, 2009 3.047 3.154 3.009 3.154 22,111 +0.11(+3.50%)
Jun 17, 2009 3.047 3.047 3.047 3.047 5,251 +0.05(+1.52%)
Jun 16, 2009 3.047 3.047 2.971 3.001 6,783 -0.13(-4.02%)
Jun 15, 2009 3.047 3.127 2.971 3.127 4,896 +0.04(+1.36%)
Jun 12, 2009 3.154 3.154 3.062 3.085 2,258 -0.08(-2.41%)
Jun 11, 2009 3.161 3.161 3.047 3.161 4,928 +0.11(+3.59%)
Jun 10, 2009 3.052 3.052 3.052 3.052 196 -0.11(-3.46%)
Jun 09, 2009 3.024 3.161 2.995 3.161 14,460 +0.04(+1.22%)
Jun 08, 2009 2.986 3.123 2.986 3.123 2,290 +0.08(+2.50%)
Jun 05, 2009 2.978 3.108 2.978 3.047 1,736 +0.08(+2.56%)
Jun 04, 2009 2.971 3.123 2.971 2.971 28,327 +0.19(+6.85%)
Jun 03, 2009 2.856 2.864 2.780 2.780 1,706 -0.08(-2.93%)
Jun 02, 2009 3.123 3.123 2.856 2.864 6,417 -0.13(-4.23%)
Jun 01, 2009 2.856 3.047 2.780 2.991 5,186 +0.13(+4.69%)
May 29, 2009 2.978 3.192 2.856 2.856 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 3.039 3.222 3.039 3.161 15,261 +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 2.978 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 3.058 3.058 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 9,418 +0.04(+1.28%)
May 11, 2009 2.856 3.123 2.818 2.971 20,571 +0.07(+2.36%)
May 08, 2009 3.070 3.070 2.902 2.902 2,187 +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 2.917 2.917 3,922 -0.10(-3.28%)
May 05, 2009 3.245 3.245 2.920 3.016 5,231 -0.18(-5.71%)
May 04, 2009 3.001 3.199 2.864 3.199 6,863 +0.39(+13.82%)
May 01, 2009 2.856 3.214 2.803 2.811 25,163 +0.03(+1.10%)
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%)
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.