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

Rocky Brands Inc (NQ: RCKY )

35.66 -0.22 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2008 2.963 3.078 2.948 3.078 9,724 +0.11(+3.86%)
Dec 30, 2008 2.849 2.986 2.849 2.963 5,841 +0.08(+2.91%)
Dec 29, 2008 3.108 3.108 2.880 2.880 10,022 -0.26(-8.25%)
Dec 26, 2008 2.986 3.199 2.986 3.139 29,247 +0.13(+4.30%)
Dec 24, 2008 2.819 3.009 2.819 3.009 2,826 +0.01(+0.25%)
Dec 23, 2008 3.199 3.199 2.933 3.001 11,925 -0.18(-5.74%)
Dec 22, 2008 3.276 3.276 3.047 3.184 13,745 -0.07(-2.11%)
Dec 19, 2008 3.131 3.276 3.122 3.253 33,917 +0.14(+4.40%)
Dec 18, 2008 3.055 3.116 2.933 3.116 3,872 -0.06(-1.92%)
Dec 17, 2008 2.819 3.344 2.819 3.177 36,807 +0.14(+4.77%)
Dec 16, 2008 2.819 3.039 2.819 3.032 31,242 +0.18(+6.13%)
Dec 15, 2008 2.689 3.009 2.590 2.857 74,067 +0.08(+3.02%)
Dec 12, 2008 2.522 2.773 2.522 2.773 18,194 +0.16(+6.12%)
Dec 11, 2008 2.506 2.613 2.445 2.613 15,148 +0.13(+5.21%)
Dec 10, 2008 2.552 2.582 2.483 2.483 6,445 -0.01(-0.31%)
Dec 09, 2008 2.567 2.598 2.483 2.491 11,916 -0.20(-7.56%)
Dec 08, 2008 2.567 2.712 2.506 2.695 10,979 +0.10(+4.04%)
Dec 05, 2008 2.422 2.590 2.339 2.590 28,919 +0.20(+8.28%)
Dec 04, 2008 2.666 2.666 2.384 2.392 58,787 -0.26(-9.77%)
Dec 03, 2008 2.567 2.651 2.384 2.651 18,904 +0.13(+5.14%)
Dec 02, 2008 2.544 2.544 2.415 2.522 8,120 +0.00(+0.00%)
Dec 01, 2008 2.384 2.522 2.384 2.522 14,015 +0.15(+6.43%)
Nov 28, 2008 2.384 2.384 2.316 2.369 2,326 -0.11(-4.60%)
Nov 26, 2008 2.331 2.483 2.331 2.483 8,276 +0.06(+2.52%)
Nov 25, 2008 2.438 2.438 2.316 2.422 8,627 +0.00(+0.00%)
Nov 24, 2008 2.232 2.438 2.209 2.422 17,816 +0.30(+13.98%)
Nov 21, 2008 2.003 2.438 2.003 2.125 23,308 +0.09(+4.49%)
Nov 20, 2008 2.323 2.362 2.034 2.034 15,457 -0.40(-16.30%)
Nov 19, 2008 2.666 2.666 2.400 2.430 11,554 -0.30(-10.89%)
Nov 18, 2008 2.552 2.727 2.506 2.727 16,957 +0.12(+4.68%)
Nov 17, 2008 2.476 2.811 2.476 2.605 8,684 -0.01(-0.29%)
Nov 14, 2008 2.552 2.613 2.400 2.613 5,907 +0.00(+0.07%)
Nov 13, 2008 2.422 2.803 2.400 2.611 24,269 +0.14(+5.79%)
Nov 12, 2008 2.628 2.628 2.468 2.468 9,716 -0.18(-6.63%)
Nov 11, 2008 2.674 2.689 2.621 2.643 6,731 -0.13(-4.67%)
Nov 10, 2008 2.765 2.872 2.720 2.773 8,669 -0.24(-8.08%)
Nov 07, 2008 3.017 3.085 2.918 3.017 69,849 +0.00(+0.00%)
Nov 06, 2008 3.184 3.199 2.880 3.017 9,813 -0.32(-9.59%)
Nov 05, 2008 3.238 3.337 3.024 3.337 12,209 +0.08(+2.34%)
Nov 04, 2008 3.299 3.337 3.154 3.260 25,886 +0.09(+2.88%)
Nov 03, 2008 3.161 3.230 2.674 3.169 15,736 +0.01(+0.24%)
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%)
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.