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 (%)
Mar 31, 2008 4.395 4.441 4.220 4.312 34,568 -0.07(-1.56%)
Mar 28, 2008 4.213 4.434 4.213 4.380 43,226 +0.11(+2.49%)
Mar 27, 2008 4.236 4.304 4.220 4.274 26,779 +0.04(+0.90%)
Mar 26, 2008 4.114 4.289 4.076 4.236 93,773 +0.13(+3.15%)
Mar 25, 2008 4.076 4.220 3.999 4.106 22,044 -0.02(-0.37%)
Mar 24, 2008 3.832 4.152 3.832 4.121 39,881 +0.31(+8.20%)
Mar 21, 2008 4.167 4.190 3.809 3.809 18,356 +0.00(+0.00%)
Mar 20, 2008 4.167 4.190 3.809 3.809 18,356 -0.05(-1.19%)
Mar 19, 2008 4.167 4.167 3.855 3.855 9,850 -0.37(-8.66%)
Mar 18, 2008 4.022 4.251 3.984 4.220 37,972 +0.39(+10.14%)
Mar 17, 2008 4.190 4.190 3.725 3.832 49,835 -0.53(-12.06%)
Mar 14, 2008 4.114 4.495 4.091 4.357 27,501 +0.21(+4.95%)
Mar 13, 2008 4.106 4.159 3.999 4.152 24,635 +0.00(+0.00%)
Mar 12, 2008 3.855 4.182 3.855 4.152 43,299 +0.15(+3.81%)
Mar 11, 2008 3.893 4.129 3.870 3.999 50,254 +0.13(+3.35%)
Mar 10, 2008 3.961 3.961 3.733 3.870 30,439 -0.10(-2.50%)
Mar 07, 2008 3.771 4.053 3.655 3.969 57,977 +0.25(+6.76%)
Mar 06, 2008 3.893 3.923 3.679 3.717 54,461 -0.23(-5.79%)
Mar 05, 2008 4.083 4.281 3.885 3.946 56,839 -0.18(-4.25%)
Mar 04, 2008 3.946 4.175 3.862 4.121 24,600 +0.09(+2.27%)
Mar 03, 2008 4.312 4.312 3.999 4.030 31,952 -0.29(-6.70%)
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%)
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.