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

Rocky Brands Inc (NQ: RCKY )

38.21 -0.78 (-2.00%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jul 31, 2008 3.972 4.006 3.938 3.983 22,932 -0.06(-1.50%)
Jul 30, 2008 3.908 4.128 3.756 4.044 22,873 +0.14(+3.49%)
Jul 29, 2008 3.908 3.938 3.756 3.908 38,393 +0.04(+0.98%)
Jul 28, 2008 3.930 4.006 3.847 3.870 47,800 +0.02(+0.59%)
Jul 25, 2008 3.885 4.287 3.847 3.847 168,783 +0.72(+23.06%)
Jul 24, 2008 3.111 3.149 3.050 3.126 26,095 +0.02(+0.49%)
Jul 23, 2008 3.096 3.149 3.043 3.111 37,034 +0.01(+0.24%)
Jul 22, 2008 3.035 3.141 3.005 3.103 30,580 +0.04(+1.24%)
Jul 21, 2008 3.073 3.118 3.012 3.065 17,336 -0.03(-0.98%)
Jul 18, 2008 3.043 3.103 2.914 3.096 15,630 +0.14(+4.62%)
Jul 17, 2008 3.035 3.172 2.906 2.959 37,489 +0.08(+2.63%)
Jul 16, 2008 2.974 3.073 2.853 2.883 37,561 -0.17(-5.71%)
Jul 15, 2008 3.111 3.179 3.005 3.058 24,212 -0.06(-1.95%)
Jul 14, 2008 3.301 3.301 3.043 3.118 18,073 -0.02(-0.48%)
Jul 11, 2008 3.308 3.308 3.058 3.134 43,497 -0.26(-7.61%)
Jul 10, 2008 3.414 3.499 3.301 3.392 14,049 -0.02(-0.67%)
Jul 09, 2008 3.278 3.414 3.278 3.414 6,378 +0.14(+4.17%)
Jul 08, 2008 3.202 3.293 3.172 3.278 17,764 +0.02(+0.60%)
Jul 07, 2008 3.225 3.293 3.134 3.258 23,775 -0.02(-0.60%)
Jul 04, 2008 3.284 3.331 3.247 3.278 4,639 +0.00(+0.00%)
Jul 03, 2008 3.284 3.331 3.247 3.278 4,639 +0.03(+0.93%)
Jul 02, 2008 3.339 3.339 3.172 3.247 13,193 -0.18(-5.31%)
Jul 01, 2008 3.513 3.513 3.179 3.430 21,891 -0.23(-6.22%)
Jun 30, 2008 3.741 3.741 3.498 3.657 4,709 +0.11(+3.21%)
Jun 27, 2008 3.794 3.794 3.521 3.543 14,734 -0.19(-5.08%)
Jun 26, 2008 3.870 3.938 3.604 3.733 36,409 -0.18(-4.65%)
Jun 25, 2008 4.037 4.037 3.877 3.915 17,801 -0.16(-3.91%)
Jun 24, 2008 4.037 4.105 3.999 4.075 5,572 -0.04(-0.92%)
Jun 23, 2008 4.164 4.166 4.021 4.112 23,592 -0.01(-0.18%)
Jun 20, 2008 4.173 4.173 4.105 4.120 6,985 -0.05(-1.27%)
Jun 19, 2008 4.181 4.219 4.097 4.173 30,622 -0.01(-0.18%)
Jun 18, 2008 4.219 4.219 4.181 4.181 20,417 +0.00(+0.00%)
Jun 17, 2008 4.181 4.264 4.181 4.181 13,743 -0.02(-0.54%)
Jun 16, 2008 4.173 4.241 4.173 4.204 26,152 -0.04(-0.89%)
Jun 13, 2008 4.249 4.279 4.181 4.241 7,040 +0.02(+0.36%)
Jun 12, 2008 4.173 4.249 4.173 4.226 14,394 +0.05(+1.27%)
Jun 11, 2008 4.302 4.310 4.173 4.173 6,128 -0.03(-0.72%)
Jun 10, 2008 4.226 4.553 4.173 4.204 11,210 -0.11(-2.46%)
Jun 09, 2008 4.173 4.340 4.173 4.310 20,221 +0.11(+2.71%)
Jun 06, 2008 4.348 4.363 4.181 4.196 6,985 -0.15(-3.49%)
Jun 05, 2008 4.249 4.348 4.249 4.348 5,531 +0.00(+0.00%)
Jun 04, 2008 4.348 4.469 4.196 4.348 19,176 +0.09(+2.14%)
Jun 03, 2008 4.302 4.340 4.181 4.257 46,099 -0.09(-2.09%)
Jun 02, 2008 4.477 4.477 4.323 4.348 6,087 -0.10(-2.22%)
May 30, 2008 4.320 4.446 4.302 4.446 8,039 +0.09(+2.09%)
May 29, 2008 4.317 4.401 4.317 4.355 14,365 +0.06(+1.41%)
May 28, 2008 4.515 4.515 4.295 4.295 9,093 -0.21(-4.71%)
May 27, 2008 4.241 4.507 4.196 4.507 3,953 +0.11(+2.41%)
May 26, 2008 4.515 4.515 4.204 4.401 13,706 +0.00(+0.00%)
May 23, 2008 4.515 4.515 4.204 4.401 13,706 -0.09(-2.03%)
May 22, 2008 4.310 4.522 4.295 4.492 14,365 +0.02(+0.51%)
May 21, 2008 4.439 4.492 4.340 4.469 9,449 +0.06(+1.38%)
May 20, 2008 4.476 4.484 4.401 4.408 13,245 -0.05(-1.02%)
May 19, 2008 4.332 4.484 4.310 4.454 8,303 +0.12(+2.80%)
May 16, 2008 4.507 4.553 4.204 4.332 11,202 -0.20(-4.51%)
May 15, 2008 4.553 4.553 4.439 4.537 34,069 +0.02(+0.34%)
May 14, 2008 4.454 4.537 4.211 4.522 45,663 +0.14(+3.11%)
May 13, 2008 4.272 4.401 4.272 4.386 16,031 +0.15(+3.58%)
May 12, 2008 4.332 4.340 4.173 4.234 22,858 +0.01(+0.18%)
May 09, 2008 4.173 4.310 4.059 4.226 20,222 +0.05(+1.27%)
May 08, 2008 4.006 4.302 3.991 4.173 17,190 -0.06(-1.43%)
May 07, 2008 4.037 4.234 4.021 4.234 11,957 +0.14(+3.53%)
May 06, 2008 3.991 4.090 3.991 4.090 3,558 +0.04(+0.94%)
May 05, 2008 4.021 4.059 4.021 4.052 3,558 +0.01(+0.19%)
May 02, 2008 4.014 4.075 4.014 4.044 5,667 -0.04(-0.93%)
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.