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 (%)
Jul 31, 2008 3.988 4.022 3.953 3.999 22,842 -0.06(-1.50%)
Jul 30, 2008 3.923 4.144 3.771 4.060 22,783 +0.14(+3.49%)
Jul 29, 2008 3.923 3.953 3.771 3.923 38,243 +0.04(+0.98%)
Jul 28, 2008 3.946 4.022 3.862 3.885 47,614 +0.02(+0.59%)
Jul 25, 2008 3.900 4.304 3.862 3.862 168,124 +0.72(+23.06%)
Jul 24, 2008 3.123 3.161 3.062 3.138 25,993 +0.02(+0.49%)
Jul 23, 2008 3.108 3.161 3.055 3.123 36,889 +0.01(+0.24%)
Jul 22, 2008 3.047 3.154 3.016 3.115 30,461 +0.04(+1.24%)
Jul 21, 2008 3.085 3.131 3.024 3.077 17,268 -0.03(-0.98%)
Jul 18, 2008 3.055 3.115 2.925 3.108 15,569 +0.14(+4.62%)
Jul 17, 2008 3.047 3.184 2.917 2.971 37,342 +0.08(+2.63%)
Jul 16, 2008 2.986 3.085 2.864 2.895 37,415 -0.18(-5.71%)
Jul 15, 2008 3.123 3.192 3.016 3.070 24,117 -0.06(-1.95%)
Jul 14, 2008 3.314 3.314 3.055 3.131 18,002 -0.02(-0.48%)
Jul 11, 2008 3.321 3.321 3.070 3.146 43,327 -0.26(-7.61%)
Jul 10, 2008 3.428 3.513 3.314 3.405 13,994 -0.02(-0.67%)
Jul 09, 2008 3.291 3.428 3.291 3.428 6,353 +0.14(+4.17%)
Jul 08, 2008 3.214 3.306 3.184 3.291 17,695 +0.02(+0.60%)
Jul 07, 2008 3.237 3.306 3.146 3.271 23,683 -0.02(-0.60%)
Jul 04, 2008 3.296 3.344 3.260 3.291 4,621 +0.00(+0.00%)
Jul 03, 2008 3.296 3.344 3.260 3.291 4,621 +0.03(+0.93%)
Jul 02, 2008 3.352 3.352 3.184 3.260 13,142 -0.18(-5.31%)
Jul 01, 2008 3.527 3.527 3.192 3.443 21,805 -0.23(-6.22%)
Jun 30, 2008 3.755 3.755 3.512 3.672 4,690 +0.11(+3.21%)
Jun 27, 2008 3.809 3.809 3.534 3.557 14,677 -0.19(-5.08%)
Jun 26, 2008 3.885 3.953 3.618 3.748 36,267 -0.18(-4.65%)
Jun 25, 2008 4.052 4.052 3.892 3.931 17,732 -0.16(-3.91%)
Jun 24, 2008 4.052 4.121 4.014 4.090 5,550 -0.04(-0.92%)
Jun 23, 2008 4.180 4.182 4.037 4.129 23,500 -0.01(-0.18%)
Jun 20, 2008 4.189 4.189 4.121 4.136 6,957 -0.05(-1.27%)
Jun 19, 2008 4.197 4.235 4.113 4.189 30,503 -0.01(-0.18%)
Jun 18, 2008 4.235 4.235 4.197 4.197 20,338 +0.00(+0.00%)
Jun 17, 2008 4.197 4.281 4.197 4.197 13,689 -0.02(-0.54%)
Jun 16, 2008 4.189 4.258 4.189 4.220 26,050 -0.04(-0.89%)
Jun 13, 2008 4.266 4.296 4.197 4.258 7,013 +0.02(+0.36%)
Jun 12, 2008 4.189 4.266 4.189 4.243 14,338 +0.05(+1.27%)
Jun 11, 2008 4.319 4.327 4.189 4.189 6,104 -0.03(-0.72%)
Jun 10, 2008 4.243 4.570 4.189 4.220 11,166 -0.11(-2.46%)
Jun 09, 2008 4.189 4.357 4.189 4.327 20,142 +0.11(+2.71%)
Jun 06, 2008 4.365 4.380 4.197 4.212 6,957 -0.15(-3.49%)
Jun 05, 2008 4.266 4.365 4.266 4.365 5,509 +0.00(+0.00%)
Jun 04, 2008 4.365 4.487 4.212 4.365 19,101 +0.09(+2.14%)
Jun 03, 2008 4.319 4.357 4.197 4.273 45,919 -0.09(-2.09%)
Jun 02, 2008 4.494 4.494 4.340 4.365 6,063 -0.10(-2.22%)
May 30, 2008 4.337 4.464 4.319 4.464 8,008 +0.09(+2.09%)
May 29, 2008 4.334 4.418 4.334 4.372 14,309 +0.06(+1.41%)
May 28, 2008 4.532 4.532 4.311 4.311 9,058 -0.21(-4.71%)
May 27, 2008 4.258 4.525 4.212 4.525 3,938 +0.11(+2.41%)
May 26, 2008 4.532 4.532 4.220 4.418 13,653 +0.00(+0.00%)
May 23, 2008 4.532 4.532 4.220 4.418 13,653 -0.09(-2.03%)
May 22, 2008 4.327 4.540 4.311 4.509 14,309 +0.02(+0.51%)
May 21, 2008 4.456 4.509 4.357 4.487 9,412 +0.06(+1.38%)
May 20, 2008 4.493 4.502 4.418 4.426 13,193 -0.05(-1.02%)
May 19, 2008 4.349 4.502 4.327 4.471 8,270 +0.12(+2.80%)
May 16, 2008 4.525 4.570 4.220 4.349 11,158 -0.21(-4.51%)
May 15, 2008 4.570 4.570 4.456 4.555 33,936 +0.02(+0.34%)
May 14, 2008 4.471 4.555 4.228 4.540 45,484 +0.14(+3.11%)
May 13, 2008 4.289 4.418 4.289 4.403 15,968 +0.15(+3.58%)
May 12, 2008 4.349 4.357 4.189 4.250 22,769 +0.01(+0.18%)
May 09, 2008 4.189 4.327 4.075 4.243 20,143 +0.05(+1.27%)
May 08, 2008 4.022 4.319 4.007 4.189 17,122 -0.06(-1.43%)
May 07, 2008 4.052 4.250 4.037 4.250 11,911 +0.14(+3.52%)
May 06, 2008 4.007 4.106 4.007 4.106 3,544 +0.04(+0.94%)
May 05, 2008 4.037 4.075 4.037 4.068 3,544 +0.01(+0.19%)
May 02, 2008 4.030 4.090 4.030 4.060 5,645 -0.04(-0.93%)
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.