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

Rocky Brands Inc (NQ: RCKY )

37.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 3.680 3.794 3.680 3.794 13,634 +0.04(+1.01%)
Aug 28, 2009 3.748 3.946 3.384 3.756 40,285 +0.02(+0.41%)
Aug 27, 2009 3.634 3.763 3.634 3.741 23,819 +0.00(+0.00%)
Aug 26, 2009 3.710 3.779 3.566 3.741 37,125 +0.03(+0.82%)
Aug 25, 2009 3.604 3.741 3.392 3.710 68,114 +0.13(+3.60%)
Aug 24, 2009 3.604 3.604 3.430 3.581 33,731 -0.02(-0.42%)
Aug 21, 2009 3.543 3.619 3.232 3.596 67,654 +0.06(+1.78%)
Aug 20, 2009 3.642 3.672 3.528 3.534 23,178 -0.03(-0.70%)
Aug 19, 2009 3.627 3.657 3.559 3.559 13,713 -0.08(-2.29%)
Aug 18, 2009 3.521 3.672 3.521 3.642 39,999 +0.11(+3.23%)
Aug 17, 2009 3.559 3.596 3.423 3.528 25,751 +0.00(+0.00%)
Aug 14, 2009 3.285 3.596 3.172 3.528 98,286 +0.19(+5.68%)
Aug 13, 2009 3.278 3.369 3.156 3.339 51,305 +0.13(+4.02%)
Aug 12, 2009 3.240 3.278 3.187 3.210 15,737 -0.05(-1.63%)
Aug 11, 2009 3.255 3.263 3.125 3.263 31,953 +0.02(+0.70%)
Aug 10, 2009 3.156 3.240 3.111 3.240 8,550 +0.02(+0.47%)
Aug 07, 2009 3.187 3.270 3.187 3.225 23,683 +0.04(+1.19%)
Aug 06, 2009 3.111 3.187 3.111 3.187 16,909 +0.11(+3.45%)
Aug 05, 2009 3.035 3.149 3.035 3.081 78,681 +0.16(+5.45%)
Aug 04, 2009 2.944 2.944 2.921 2.921 790 +0.00(+0.00%)
Aug 03, 2009 2.924 2.924 2.921 2.921 1,713 +0.07(+2.39%)
Jul 31, 2009 2.906 2.921 2.853 2.853 6,062 +0.01(+0.26%)
Jul 30, 2009 2.883 3.035 2.845 2.845 12,038 +0.01(+0.37%)
Jul 29, 2009 2.815 2.959 2.777 2.835 15,164 -0.01(-0.37%)
Jul 28, 2009 2.883 2.898 2.845 2.845 25,725 -0.19(-6.25%)
Jul 27, 2009 2.883 3.126 2.883 3.035 11,107 -0.08(-2.44%)
Jul 24, 2009 3.111 3.111 3.081 3.111 3,977 +0.00(+0.00%)
Jul 23, 2009 3.012 3.111 2.959 3.111 8,956 +0.21(+7.33%)
Jul 22, 2009 2.898 3.020 2.845 2.898 9,667 -0.08(-2.55%)
Jul 21, 2009 2.929 2.974 2.898 2.974 3,644 +0.02(+0.77%)
Jul 20, 2009 2.959 2.959 2.944 2.952 4,449 -0.08(-2.75%)
Jul 16, 2009 3.035 3.035 3.035 3.035 2,108 +0.02(+0.76%)
Jul 15, 2009 2.997 3.035 2.997 3.012 2,816 -0.02(-0.75%)
Jul 14, 2009 2.997 3.111 2.997 3.035 1,686 +0.04(+1.26%)
Jul 13, 2009 3.111 3.111 2.997 2.997 2,444 -0.11(-3.42%)
Jul 10, 2009 2.921 3.111 2.921 3.103 8,751 +0.14(+4.87%)
Jul 08, 2009 2.959 2.959 2.959 2.959 0 -0.14(-4.64%)
Jul 07, 2009 3.012 3.103 3.012 3.103 527 -0.01(-0.25%)
Jul 06, 2009 3.111 3.111 2.921 3.111 4,338 +0.16(+5.40%)
Jul 01, 2009 2.952 2.952 2.952 2.952 0 -0.02(-0.51%)
Jun 30, 2009 3.020 3.111 2.967 2.967 1,581 -0.15(-4.87%)
Jun 29, 2009 2.982 3.141 2.929 3.118 2,767 +0.19(+6.48%)
Jun 26, 2009 2.921 2.929 2.921 2.929 527 +0.01(+0.26%)
Jun 25, 2009 2.883 2.921 2.883 2.921 3,294 +0.04(+1.32%)
Jun 24, 2009 2.959 2.959 2.883 2.883 5,171 -0.08(-2.56%)
Jun 23, 2009 2.985 2.985 2.959 2.959 2,929 +0.00(+0.00%)
Jun 22, 2009 3.050 3.050 2.959 2.959 2,504 -0.19(-6.02%)
Jun 19, 2009 3.141 3.149 3.141 3.149 3,761 +0.01(+0.24%)
Jun 18, 2009 3.035 3.141 2.997 3.141 22,198 +0.11(+3.50%)
Jun 17, 2009 3.035 3.035 3.035 3.035 5,271 +0.05(+1.52%)
Jun 16, 2009 3.035 3.035 2.959 2.989 6,809 -0.13(-4.02%)
Jun 15, 2009 3.035 3.115 2.959 3.115 4,915 +0.04(+1.36%)
Jun 12, 2009 3.141 3.141 3.050 3.073 2,266 -0.08(-2.41%)
Jun 11, 2009 3.149 3.149 3.035 3.149 4,947 +0.11(+3.59%)
Jun 10, 2009 3.040 3.040 3.040 3.040 197 -0.11(-3.46%)
Jun 09, 2009 3.012 3.149 2.984 3.149 14,517 +0.04(+1.22%)
Jun 08, 2009 2.974 3.111 2.974 3.111 2,299 +0.08(+2.50%)
Jun 05, 2009 2.967 3.096 2.967 3.035 1,743 +0.08(+2.56%)
Jun 04, 2009 2.959 3.111 2.959 2.959 28,438 +0.19(+6.85%)
Jun 03, 2009 2.845 2.853 2.769 2.769 1,713 -0.08(-2.93%)
Jun 02, 2009 3.111 3.111 2.845 2.853 6,442 -0.13(-4.23%)
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.