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 (%)
Oct 31, 2008 2.963 3.161 2.963 3.161 22,184 +0.21(+6.96%)
Oct 30, 2008 2.887 2.971 2.750 2.956 31,831 +0.05(+1.84%)
Oct 29, 2008 2.666 3.192 2.640 2.902 69,888 +0.57(+24.51%)
Oct 28, 2008 2.362 2.453 2.301 2.331 16,389 -0.03(-1.29%)
Oct 27, 2008 2.491 2.514 2.285 2.362 41,110 -0.23(-8.82%)
Oct 24, 2008 2.697 2.697 2.576 2.590 6,780 -0.09(-3.41%)
Oct 23, 2008 2.608 2.712 2.605 2.681 10,369 +0.12(+4.76%)
Oct 22, 2008 2.514 2.590 2.514 2.560 9,824 -0.05(-1.75%)
Oct 21, 2008 2.803 2.841 2.552 2.605 12,602 +0.00(+0.00%)
Oct 20, 2008 2.758 2.758 2.362 2.605 24,975 -0.05(-2.01%)
Oct 17, 2008 2.285 2.666 2.285 2.659 36,552 +0.39(+17.11%)
Oct 16, 2008 2.202 2.270 2.163 2.270 35,892 +0.14(+6.43%)
Oct 15, 2008 2.064 2.179 1.775 2.133 28,854 +0.07(+3.32%)
Oct 14, 2008 2.308 2.323 2.064 2.064 34,482 -0.05(-2.17%)
Oct 13, 2008 1.920 2.209 1.920 2.110 10,331 +0.22(+11.70%)
Oct 10, 2008 1.817 1.943 1.714 1.889 34,671 -0.08(-4.25%)
Oct 09, 2008 2.003 2.072 1.775 1.973 38,107 -0.06(-3.00%)
Oct 08, 2008 2.141 2.167 1.934 2.034 32,305 -0.25(-11.00%)
Oct 07, 2008 2.202 2.339 2.095 2.285 220,556 +0.19(+9.09%)
Oct 06, 2008 2.293 2.369 2.095 2.095 40,844 -0.27(-11.29%)
Oct 03, 2008 2.384 2.552 2.346 2.362 8,574 -0.11(-4.32%)
Oct 02, 2008 2.598 2.598 2.438 2.468 9,615 -0.22(-8.22%)
Oct 01, 2008 2.666 2.902 2.666 2.689 15,953 +0.15(+6.01%)
Sep 30, 2008 2.331 2.704 2.293 2.537 65,579 +0.37(+16.84%)
Sep 29, 2008 3.009 3.402 2.148 2.171 68,960 -0.84(-27.85%)
Sep 26, 2008 3.017 3.085 3.009 3.009 10,764 -0.15(-4.82%)
Sep 25, 2008 3.085 3.199 3.047 3.161 8,239 +0.08(+2.47%)
Sep 24, 2008 3.215 3.222 3.055 3.085 24,222 -0.19(-5.81%)
Sep 23, 2008 3.398 3.428 3.169 3.276 21,461 -0.03(-0.92%)
Sep 22, 2008 3.116 3.420 3.116 3.306 24,919 -0.04(-1.30%)
Sep 19, 2008 3.306 3.428 3.162 3.350 18,867 +0.36(+11.88%)
Sep 18, 2008 3.324 3.324 2.994 2.994 22,229 -0.00(-0.12%)
Sep 17, 2008 3.261 3.329 2.971 2.998 48,378 -0.34(-10.16%)
Sep 16, 2008 3.352 3.390 3.314 3.337 3,688 -0.01(-0.23%)
Sep 15, 2008 3.428 3.428 3.276 3.344 21,142 -0.22(-6.20%)
Sep 12, 2008 3.657 3.657 3.565 3.565 9,417 -0.07(-1.89%)
Sep 11, 2008 3.634 3.786 3.481 3.634 18,824 -0.02(-0.45%)
Sep 10, 2008 3.756 3.763 3.650 3.650 13,170 -0.12(-3.20%)
Sep 09, 2008 3.855 3.855 3.771 3.771 9,993 -0.07(-1.79%)
Sep 08, 2008 3.839 3.916 3.771 3.839 12,145 -0.01(-0.20%)
Sep 05, 2008 3.931 3.931 3.847 3.847 5,606 -0.08(-1.94%)
Sep 04, 2008 3.961 3.984 3.923 3.923 6,434 -0.11(-2.65%)
Sep 03, 2008 3.984 4.030 3.984 4.030 3,094 +0.03(+0.76%)
Sep 02, 2008 3.999 4.068 3.961 3.999 6,520 -0.04(-0.95%)
Aug 29, 2008 4.015 4.037 4.007 4.037 4,137 +0.08(+1.92%)
Aug 28, 2008 3.916 3.984 3.893 3.961 2,985 +0.05(+1.17%)
Aug 27, 2008 4.021 4.091 3.916 3.916 3,985 +0.04(+0.98%)
Aug 26, 2008 3.943 3.943 3.847 3.877 4,331 +0.02(+0.39%)
Aug 25, 2008 3.916 3.923 3.824 3.862 18,903 -0.04(-0.98%)
Aug 22, 2008 3.931 3.931 3.893 3.900 6,492 -0.01(-0.19%)
Aug 21, 2008 4.110 4.114 3.885 3.908 23,002 -0.19(-4.65%)
Aug 20, 2008 4.228 4.243 3.923 4.098 63,422 -0.19(-4.44%)
Aug 19, 2008 4.327 4.456 4.236 4.289 15,109 -0.05(-1.23%)
Aug 18, 2008 4.487 4.495 4.335 4.342 11,549 -0.07(-1.55%)
Aug 15, 2008 4.510 4.510 4.380 4.411 5,097 -0.16(-3.50%)
Aug 14, 2008 4.533 4.571 4.388 4.571 64,152 +0.01(+0.17%)
Aug 13, 2008 4.555 4.571 4.456 4.563 32,416 +0.07(+1.53%)
Aug 12, 2008 4.380 4.624 4.331 4.495 51,178 +0.11(+2.61%)
Aug 11, 2008 4.380 4.685 4.327 4.380 80,459 +0.09(+2.13%)
Aug 08, 2008 4.037 4.289 4.037 4.289 44,777 +0.24(+5.83%)
Aug 07, 2008 4.007 4.144 3.999 4.053 38,462 -0.13(-3.10%)
Aug 06, 2008 3.999 4.182 3.946 4.182 39,754 +0.19(+4.77%)
Aug 05, 2008 3.893 3.992 3.832 3.992 19,460 +0.10(+2.54%)
Aug 04, 2008 3.938 4.053 3.519 3.893 64,099 -0.21(-5.19%)
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.