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

Rocky Brands Inc (NQ: RCKY )

35.88 +0.77 (+2.19%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Sep 30, 2008 2.331 2.704 2.293 2.537 65,579 +0.37(+16.84%)
Sep 29, 2008 3.009 3.402 2.148 2.171 68,960 -0.84(-27.85%)
Sep 26, 2008 3.017 3.085 3.009 3.009 10,764 -0.15(-4.82%)
Sep 25, 2008 3.085 3.199 3.047 3.161 8,239 +0.08(+2.47%)
Sep 24, 2008 3.215 3.222 3.055 3.085 24,222 -0.19(-5.81%)
Sep 23, 2008 3.398 3.428 3.169 3.276 21,461 -0.03(-0.92%)
Sep 22, 2008 3.116 3.420 3.116 3.306 24,919 -0.04(-1.30%)
Sep 19, 2008 3.306 3.428 3.162 3.350 18,867 +0.36(+11.88%)
Sep 18, 2008 3.324 3.324 2.994 2.994 22,229 -0.00(-0.12%)
Sep 17, 2008 3.261 3.329 2.971 2.998 48,378 -0.34(-10.16%)
Sep 16, 2008 3.352 3.390 3.314 3.337 3,688 -0.01(-0.23%)
Sep 15, 2008 3.428 3.428 3.276 3.344 21,142 -0.22(-6.20%)
Sep 12, 2008 3.657 3.657 3.565 3.565 9,417 -0.07(-1.89%)
Sep 11, 2008 3.634 3.786 3.481 3.634 18,824 -0.02(-0.45%)
Sep 10, 2008 3.756 3.763 3.650 3.650 13,170 -0.12(-3.20%)
Sep 09, 2008 3.855 3.855 3.771 3.771 9,993 -0.07(-1.79%)
Sep 08, 2008 3.839 3.916 3.771 3.839 12,145 -0.01(-0.20%)
Sep 05, 2008 3.931 3.931 3.847 3.847 5,606 -0.08(-1.94%)
Sep 04, 2008 3.961 3.984 3.923 3.923 6,434 -0.11(-2.65%)
Sep 03, 2008 3.984 4.030 3.984 4.030 3,094 +0.03(+0.76%)
Sep 02, 2008 3.999 4.068 3.961 3.999 6,520 -0.04(-0.95%)
Aug 29, 2008 4.015 4.037 4.007 4.037 4,137 +0.08(+1.92%)
Aug 28, 2008 3.916 3.984 3.893 3.961 2,985 +0.05(+1.17%)
Aug 27, 2008 4.021 4.091 3.916 3.916 3,985 +0.04(+0.98%)
Aug 26, 2008 3.943 3.943 3.847 3.877 4,331 +0.02(+0.39%)
Aug 25, 2008 3.916 3.923 3.824 3.862 18,903 -0.04(-0.98%)
Aug 22, 2008 3.931 3.931 3.893 3.900 6,492 -0.01(-0.19%)
Aug 21, 2008 4.110 4.114 3.885 3.908 23,002 -0.19(-4.65%)
Aug 20, 2008 4.228 4.243 3.923 4.098 63,422 -0.19(-4.44%)
Aug 19, 2008 4.327 4.456 4.236 4.289 15,109 -0.05(-1.23%)
Aug 18, 2008 4.487 4.495 4.335 4.342 11,549 -0.07(-1.55%)
Aug 15, 2008 4.510 4.510 4.380 4.411 5,097 -0.16(-3.50%)
Aug 14, 2008 4.533 4.571 4.388 4.571 64,152 +0.01(+0.17%)
Aug 13, 2008 4.555 4.571 4.456 4.563 32,416 +0.07(+1.53%)
Aug 12, 2008 4.380 4.624 4.331 4.495 51,178 +0.11(+2.61%)
Aug 11, 2008 4.380 4.685 4.327 4.380 80,459 +0.09(+2.13%)
Aug 08, 2008 4.037 4.289 4.037 4.289 44,777 +0.24(+5.83%)
Aug 07, 2008 4.007 4.144 3.999 4.053 38,462 -0.13(-3.10%)
Aug 06, 2008 3.999 4.182 3.946 4.182 39,754 +0.19(+4.77%)
Aug 05, 2008 3.893 3.992 3.832 3.992 19,460 +0.10(+2.54%)
Aug 04, 2008 3.938 4.053 3.519 3.893 64,099 -0.21(-5.19%)
Aug 01, 2008 3.992 4.136 3.923 4.106 18,272 +0.11(+2.67%)
Jul 31, 2008 3.988 4.022 3.954 3.999 22,841 -0.06(-1.50%)
Jul 30, 2008 3.923 4.144 3.771 4.060 22,782 +0.14(+3.49%)
Jul 29, 2008 3.923 3.954 3.771 3.923 38,240 +0.04(+0.98%)
Jul 28, 2008 3.946 4.022 3.862 3.885 47,610 +0.02(+0.59%)
Jul 25, 2008 3.900 4.304 3.862 3.862 168,112 +0.72(+23.06%)
Jul 24, 2008 3.123 3.161 3.062 3.139 25,991 +0.02(+0.49%)
Jul 23, 2008 3.108 3.161 3.055 3.123 36,887 +0.01(+0.24%)
Jul 22, 2008 3.047 3.154 3.017 3.116 30,458 +0.04(+1.24%)
Jul 21, 2008 3.085 3.131 3.024 3.078 17,267 -0.03(-0.98%)
Jul 18, 2008 3.055 3.116 2.925 3.108 15,568 +0.14(+4.62%)
Jul 17, 2008 3.047 3.184 2.918 2.971 37,340 +0.08(+2.63%)
Jul 16, 2008 2.986 3.085 2.864 2.895 37,412 -0.18(-5.71%)
Jul 15, 2008 3.123 3.192 3.017 3.070 24,115 -0.06(-1.95%)
Jul 14, 2008 3.314 3.314 3.055 3.131 18,001 -0.02(-0.48%)
Jul 11, 2008 3.321 3.321 3.070 3.146 43,324 -0.26(-7.61%)
Jul 10, 2008 3.428 3.513 3.314 3.405 13,993 -0.02(-0.67%)
Jul 09, 2008 3.291 3.428 3.291 3.428 6,353 +0.14(+4.17%)
Jul 08, 2008 3.215 3.306 3.184 3.291 17,694 +0.02(+0.60%)
Jul 07, 2008 3.238 3.306 3.146 3.271 23,681 -0.02(-0.60%)
Jul 04, 2008 3.297 3.344 3.260 3.291 4,620 +0.00(+0.00%)
Jul 03, 2008 3.297 3.344 3.260 3.291 4,620 +0.03(+0.93%)
Jul 02, 2008 3.352 3.352 3.184 3.260 13,141 -0.18(-5.31%)
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.