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

Rocky Brands Inc (NQ: RCKY )

34.07 -1.04 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2008 4.327 4.441 4.030 4.319 67,514 -0.09(-2.07%)
Feb 28, 2008 4.251 4.479 3.824 4.411 174,934 -0.31(-6.61%)
Feb 27, 2008 4.776 4.776 4.601 4.723 9,753 +0.08(+1.81%)
Feb 26, 2008 4.441 4.670 4.434 4.639 15,802 +0.14(+3.05%)
Feb 25, 2008 4.616 4.616 4.418 4.502 19,690 -0.24(-4.98%)
Feb 22, 2008 4.594 4.738 4.533 4.738 29,581 +0.05(+1.14%)
Feb 21, 2008 4.708 4.746 4.654 4.685 37,974 +0.08(+1.65%)
Feb 20, 2008 4.456 4.609 4.304 4.609 20,199 +0.05(+1.17%)
Feb 19, 2008 4.563 4.563 4.434 4.555 34,954 +0.14(+3.28%)
Feb 18, 2008 4.365 4.533 4.060 4.411 55,304 +0.00(+0.00%)
Feb 15, 2008 4.365 4.533 4.060 4.411 55,304 -0.01(-0.17%)
Feb 14, 2008 4.418 4.479 4.335 4.418 21,101 -0.01(-0.17%)
Feb 13, 2008 4.365 4.578 4.319 4.426 8,033 +0.04(+0.87%)
Feb 12, 2008 4.456 4.533 4.388 4.388 14,477 -0.26(-5.57%)
Feb 11, 2008 4.708 4.708 4.251 4.647 39,314 -0.10(-2.09%)
Feb 08, 2008 4.990 5.028 4.746 4.746 26,680 -0.17(-3.41%)
Feb 07, 2008 5.241 5.241 4.906 4.913 28,430 -0.27(-5.15%)
Feb 06, 2008 5.233 5.272 5.180 5.180 10,797 -0.04(-0.73%)
Feb 05, 2008 5.272 5.348 5.218 5.218 22,660 -0.10(-1.86%)
Feb 04, 2008 5.195 5.416 5.188 5.317 74,340 +0.05(+1.01%)
Feb 01, 2008 5.119 5.302 4.997 5.264 40,595 +0.09(+1.77%)
Jan 31, 2008 4.959 5.294 4.792 5.173 46,384 +0.22(+4.46%)
Jan 30, 2008 4.792 5.279 4.700 4.952 71,628 +0.16(+3.34%)
Jan 29, 2008 4.616 4.860 4.426 4.792 63,558 +0.22(+4.83%)
Jan 28, 2008 4.639 4.639 4.418 4.571 54,019 -0.02(-0.50%)
Jan 25, 2008 4.647 4.647 4.533 4.594 29,627 +0.02(+0.33%)
Jan 24, 2008 4.479 4.601 4.479 4.578 24,531 +0.10(+2.21%)
Jan 23, 2008 4.220 4.495 4.220 4.479 33,201 +0.05(+1.03%)
Jan 22, 2008 4.327 4.472 4.190 4.434 60,099 -0.18(-3.80%)
Jan 21, 2008 4.731 4.731 4.472 4.609 40,141 +0.00(+0.00%)
Jan 18, 2008 4.731 4.731 4.472 4.609 40,141 -0.04(-0.82%)
Jan 17, 2008 4.601 4.723 4.472 4.647 20,050 -0.01(-0.16%)
Jan 16, 2008 4.205 4.677 4.167 4.654 56,723 +0.43(+10.09%)
Jan 15, 2008 4.236 4.274 4.091 4.228 50,052 +0.04(+0.91%)
Jan 14, 2008 4.213 4.296 4.098 4.190 33,189 -0.02(-0.54%)
Jan 11, 2008 4.152 4.342 4.152 4.213 35,776 +0.02(+0.55%)
Jan 10, 2008 4.190 4.441 4.121 4.190 43,449 +0.02(+0.55%)
Jan 09, 2008 4.495 4.495 4.083 4.167 69,170 -0.38(-8.38%)
Jan 08, 2008 4.548 4.715 4.319 4.548 53,851 -0.02(-0.50%)
Jan 07, 2008 4.662 4.662 4.571 4.571 30,650 -0.01(-0.17%)
Jan 04, 2008 4.449 4.708 4.380 4.578 64,082 +0.12(+2.73%)
Jan 03, 2008 4.654 4.700 4.449 4.456 46,903 -0.15(-3.31%)
Jan 02, 2008 4.700 4.731 4.601 4.609 17,810 -0.06(-1.31%)
Jan 01, 2008 4.761 4.771 4.578 4.670 100,577 +0.00(+0.00%)
Dec 31, 2007 4.761 4.771 4.578 4.670 100,577 -0.09(-1.92%)
Dec 28, 2007 4.632 4.952 4.601 4.761 124,437 +0.03(+0.64%)
Dec 27, 2007 4.952 5.043 4.700 4.731 82,762 -0.24(-4.90%)
Dec 26, 2007 5.142 5.180 4.974 4.974 47,043 -0.17(-3.26%)
Dec 24, 2007 4.837 5.226 4.837 5.142 29,230 +0.34(+6.97%)
Dec 21, 2007 4.990 5.035 4.677 4.807 149,479 -0.18(-3.66%)
Dec 20, 2007 5.127 5.127 4.967 4.990 40,712 -0.13(-2.52%)
Dec 19, 2007 5.058 5.134 5.058 5.119 23,028 +0.03(+0.59%)
Dec 18, 2007 5.104 5.188 5.043 5.089 29,255 +0.02(+0.45%)
Dec 17, 2007 5.226 5.233 5.028 5.066 70,692 -0.16(-3.06%)
Dec 14, 2007 5.066 5.386 5.043 5.226 37,483 +0.11(+2.24%)
Dec 13, 2007 5.104 5.348 4.997 5.112 53,448 -0.05(-1.03%)
Dec 12, 2007 5.256 5.401 5.142 5.165 43,998 +0.05(+1.04%)
Dec 11, 2007 5.157 5.256 5.081 5.111 37,304 -0.06(-1.18%)
Dec 10, 2007 5.180 5.211 5.165 5.173 80,491 -0.01(-0.15%)
Dec 07, 2007 5.211 5.332 5.157 5.180 34,646 +0.02(+0.29%)
Dec 06, 2007 5.409 5.409 5.150 5.165 64,464 -0.24(-4.37%)
Dec 05, 2007 5.523 5.523 5.371 5.401 16,714 -0.08(-1.53%)
Dec 04, 2007 5.424 5.485 5.317 5.485 10,476 +0.03(+0.56%)
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.