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

Rocky Brands Inc (NQ: RCKY )

36.79 +1.68 (+4.78%)
Streaming Delayed Price Updated: 12:05 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 (%)
May 30, 2008 4.338 4.464 4.319 4.464 8,007 +0.09(+2.09%)
May 29, 2008 4.335 4.418 4.335 4.373 14,308 +0.06(+1.41%)
May 28, 2008 4.533 4.533 4.312 4.312 9,057 -0.21(-4.71%)
May 27, 2008 4.258 4.525 4.213 4.525 3,938 +0.11(+2.41%)
May 26, 2008 4.533 4.533 4.220 4.418 13,652 +0.00(+0.00%)
May 23, 2008 4.533 4.533 4.220 4.418 13,652 -0.09(-2.03%)
May 22, 2008 4.327 4.540 4.312 4.510 14,308 +0.02(+0.51%)
May 21, 2008 4.456 4.510 4.357 4.487 9,412 +0.06(+1.38%)
May 20, 2008 4.494 4.502 4.418 4.426 13,192 -0.05(-1.02%)
May 19, 2008 4.350 4.502 4.327 4.472 8,270 +0.12(+2.80%)
May 16, 2008 4.525 4.571 4.220 4.350 11,158 -0.21(-4.52%)
May 15, 2008 4.571 4.571 4.456 4.555 33,933 +0.02(+0.34%)
May 14, 2008 4.472 4.555 4.228 4.540 45,481 +0.14(+3.11%)
May 13, 2008 4.289 4.418 4.289 4.403 15,967 +0.15(+3.58%)
May 12, 2008 4.350 4.357 4.190 4.251 22,767 +0.01(+0.18%)
May 09, 2008 4.190 4.327 4.076 4.243 20,142 +0.05(+1.27%)
May 08, 2008 4.022 4.319 4.007 4.190 17,121 -0.06(-1.43%)
May 07, 2008 4.053 4.251 4.037 4.251 11,910 +0.14(+3.53%)
May 06, 2008 4.007 4.106 4.007 4.106 3,544 +0.04(+0.94%)
May 05, 2008 4.038 4.076 4.038 4.068 3,544 +0.01(+0.19%)
May 02, 2008 4.030 4.091 4.030 4.060 5,644 -0.04(-0.93%)
May 01, 2008 4.007 4.106 4.007 4.098 10,048 +0.06(+1.51%)
Apr 30, 2008 4.106 4.106 3.938 4.037 11,432 -0.07(-1.67%)
Apr 29, 2008 3.999 4.114 3.999 4.106 13,677 +0.11(+2.67%)
Apr 28, 2008 3.908 4.037 3.900 3.999 17,501 +0.04(+0.96%)
Apr 25, 2008 4.037 4.281 3.954 3.961 37,032 -0.01(-0.19%)
Apr 24, 2008 3.938 4.076 3.877 3.969 19,856 +0.09(+2.36%)
Apr 23, 2008 3.900 3.954 3.855 3.877 119,292 -0.08(-2.12%)
Apr 22, 2008 4.091 4.152 3.923 3.961 22,783 +0.07(+1.76%)
Apr 21, 2008 3.977 4.007 3.817 3.893 10,632 -0.04(-0.97%)
Apr 18, 2008 3.877 4.167 3.877 3.931 13,096 +0.08(+1.98%)
Apr 17, 2008 3.733 3.885 3.710 3.855 16,890 +0.11(+2.85%)
Apr 16, 2008 3.862 3.908 3.687 3.748 74,119 -0.09(-2.38%)
Apr 15, 2008 3.938 4.030 3.839 3.839 25,673 -0.16(-4.00%)
Apr 14, 2008 4.182 4.213 3.999 3.999 21,376 -0.25(-5.91%)
Apr 11, 2008 4.198 4.251 4.152 4.251 32,500 +0.08(+1.82%)
Apr 10, 2008 4.190 4.239 4.152 4.175 15,608 -0.06(-1.44%)
Apr 09, 2008 4.190 4.304 4.098 4.236 15,358 +0.05(+1.09%)
Apr 08, 2008 4.037 4.258 4.022 4.190 8,342 +0.10(+2.42%)
Apr 07, 2008 4.418 4.418 4.045 4.091 16,953 -0.24(-5.62%)
Apr 04, 2008 4.091 4.487 4.091 4.335 41,909 +0.26(+6.35%)
Apr 03, 2008 4.251 4.434 4.022 4.076 21,696 -0.42(-9.32%)
Apr 02, 2008 4.464 4.571 4.418 4.495 21,292 +0.07(+1.55%)
Apr 01, 2008 4.357 4.464 4.327 4.426 17,125 +0.11(+2.65%)
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%)
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.