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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2008 4.959 5.294 4.791 5.172 46,388 +0.22(+4.46%)
Jan 30, 2008 4.791 5.279 4.700 4.951 71,633 +0.16(+3.34%)
Jan 29, 2008 4.616 4.860 4.426 4.791 63,563 +0.22(+4.83%)
Jan 28, 2008 4.639 4.639 4.418 4.570 54,023 -0.02(-0.50%)
Jan 25, 2008 4.647 4.647 4.532 4.593 29,630 +0.02(+0.33%)
Jan 24, 2008 4.479 4.601 4.479 4.578 24,533 +0.10(+2.21%)
Jan 23, 2008 4.220 4.494 4.220 4.479 33,203 +0.05(+1.03%)
Jan 22, 2008 4.327 4.471 4.189 4.433 60,104 -0.18(-3.80%)
Jan 21, 2008 4.730 4.730 4.471 4.608 40,144 +0.00(+0.00%)
Jan 18, 2008 4.730 4.730 4.471 4.608 40,144 -0.04(-0.82%)
Jan 17, 2008 4.601 4.723 4.471 4.647 20,051 -0.01(-0.16%)
Jan 16, 2008 4.205 4.677 4.167 4.654 56,727 +0.43(+10.09%)
Jan 15, 2008 4.235 4.273 4.090 4.228 50,056 +0.04(+0.91%)
Jan 14, 2008 4.212 4.296 4.098 4.189 33,191 -0.02(-0.54%)
Jan 11, 2008 4.151 4.342 4.151 4.212 35,779 +0.02(+0.55%)
Jan 10, 2008 4.189 4.441 4.121 4.189 43,452 +0.02(+0.55%)
Jan 09, 2008 4.494 4.494 4.083 4.167 69,175 -0.38(-8.38%)
Jan 08, 2008 4.548 4.715 4.319 4.548 53,855 -0.02(-0.50%)
Jan 07, 2008 4.662 4.662 4.570 4.570 30,652 -0.01(-0.17%)
Jan 04, 2008 4.448 4.707 4.380 4.578 64,087 +0.12(+2.74%)
Jan 03, 2008 4.654 4.700 4.448 4.456 46,906 -0.15(-3.31%)
Jan 02, 2008 4.700 4.730 4.601 4.608 17,812 -0.06(-1.30%)
Jan 01, 2008 4.761 4.771 4.578 4.669 100,584 +0.00(+0.00%)
Dec 31, 2007 4.761 4.771 4.578 4.669 100,584 -0.09(-1.92%)
Dec 28, 2007 4.631 4.951 4.601 4.761 124,446 +0.03(+0.64%)
Dec 27, 2007 4.951 5.043 4.700 4.730 82,768 -0.24(-4.90%)
Dec 26, 2007 5.142 5.180 4.974 4.974 47,047 -0.17(-3.26%)
Dec 24, 2007 4.837 5.225 4.837 5.142 29,232 +0.34(+6.97%)
Dec 21, 2007 4.989 5.035 4.677 4.806 149,490 -0.18(-3.66%)
Dec 20, 2007 5.126 5.126 4.966 4.989 40,715 -0.13(-2.52%)
Dec 19, 2007 5.058 5.134 5.058 5.118 23,030 +0.03(+0.59%)
Dec 18, 2007 5.104 5.187 5.043 5.088 29,257 +0.02(+0.45%)
Dec 17, 2007 5.225 5.233 5.027 5.065 70,697 -0.16(-3.06%)
Dec 14, 2007 5.066 5.385 5.043 5.225 37,485 +0.11(+2.24%)
Dec 13, 2007 5.104 5.347 4.997 5.111 53,452 -0.05(-1.03%)
Dec 12, 2007 5.256 5.401 5.142 5.165 44,001 +0.05(+1.04%)
Dec 11, 2007 5.157 5.256 5.081 5.111 37,307 -0.06(-1.18%)
Dec 10, 2007 5.180 5.210 5.165 5.172 80,497 -0.01(-0.15%)
Dec 07, 2007 5.210 5.332 5.157 5.180 34,648 +0.02(+0.29%)
Dec 06, 2007 5.408 5.408 5.149 5.165 64,469 -0.24(-4.37%)
Dec 05, 2007 5.523 5.523 5.370 5.401 16,715 -0.08(-1.53%)
Dec 04, 2007 5.423 5.484 5.317 5.484 10,477 +0.03(+0.56%)
Dec 03, 2007 5.370 5.515 5.104 5.454 30,938 +0.12(+2.29%)
Nov 30, 2007 5.332 5.523 5.317 5.332 51,819 +0.04(+0.72%)
Nov 29, 2007 5.172 5.302 5.081 5.294 9,554 +0.14(+2.81%)
Nov 28, 2007 5.096 5.149 5.020 5.149 26,210 +0.13(+2.58%)
Nov 27, 2007 5.165 5.256 4.997 5.020 29,582 -0.15(-2.95%)
Nov 26, 2007 5.126 5.264 5.119 5.172 35,037 +0.05(+1.04%)
Nov 23, 2007 5.264 5.264 5.119 5.119 7,023 -0.08(-1.55%)
Nov 21, 2007 5.180 5.294 5.180 5.200 22,319 -0.03(-0.64%)
Nov 20, 2007 5.500 5.500 5.187 5.233 34,234 -0.22(-4.05%)
Nov 19, 2007 5.423 5.477 5.401 5.454 16,260 +0.03(+0.56%)
Nov 16, 2007 5.393 5.446 5.317 5.423 18,103 +0.10(+1.86%)
Nov 15, 2007 5.378 5.378 5.317 5.324 19,425 -0.07(-1.27%)
Nov 14, 2007 5.431 5.545 5.385 5.393 78,935 -0.03(-0.56%)
Nov 13, 2007 5.416 5.568 5.408 5.423 51,402 +0.01(+0.14%)
Nov 12, 2007 5.378 5.515 5.378 5.416 47,094 +0.00(+0.00%)
Nov 09, 2007 5.027 5.523 5.027 5.416 33,581 +0.39(+7.73%)
Nov 08, 2007 5.355 5.363 5.027 5.027 107,105 -0.34(-6.25%)
Nov 07, 2007 5.477 5.500 5.332 5.363 18,610 -0.14(-2.49%)
Nov 06, 2007 5.332 5.500 5.218 5.500 26,786 +0.24(+4.64%)
Nov 05, 2007 5.256 5.431 5.218 5.256 42,431 -0.09(-1.71%)
Nov 02, 2007 5.454 5.500 5.279 5.347 40,932 -0.05(-0.85%)
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.