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

Rocky Brands Inc (NQ: RCKY )

37.25 -0.69 (-1.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
Jan 30, 2009 2.666 2.918 2.598 2.628 30,632 -0.01(-0.29%)
Jan 29, 2009 2.781 2.971 2.567 2.636 50,280 -0.27(-9.19%)
Jan 28, 2009 2.994 3.283 2.788 2.902 48,064 +0.11(+4.10%)
Jan 27, 2009 2.781 3.299 2.758 2.788 75,255 -0.26(-8.50%)
Jan 26, 2009 3.070 3.070 2.750 3.047 33,811 +0.07(+2.30%)
Jan 23, 2009 2.979 3.245 2.887 2.979 41,131 +0.02(+0.77%)
Jan 22, 2009 2.841 3.314 2.834 2.956 59,453 -0.24(-7.62%)
Jan 21, 2009 3.055 3.199 2.819 3.199 54,473 +0.00(+0.00%)
Jan 20, 2009 3.131 3.329 2.979 3.199 45,964 -0.05(-1.41%)
Jan 16, 2009 3.001 3.535 3.001 3.245 43,522 -0.18(-5.33%)
Jan 15, 2009 3.489 3.489 3.009 3.428 40,763 +0.20(+6.13%)
Jan 14, 2009 3.352 3.641 2.956 3.230 65,149 -0.00(-0.12%)
Jan 13, 2009 3.558 3.565 3.097 3.234 19,802 -0.41(-11.19%)
Jan 12, 2009 3.634 3.763 3.558 3.641 14,968 -0.11(-2.85%)
Jan 09, 2009 3.428 3.771 3.276 3.748 35,086 +0.13(+3.58%)
Jan 08, 2009 3.436 3.740 3.238 3.618 16,454 +0.04(+1.06%)
Jan 07, 2009 3.481 3.580 3.390 3.580 8,533 -0.08(-2.28%)
Jan 06, 2009 3.451 3.740 3.451 3.664 18,960 +0.24(+6.89%)
Jan 05, 2009 3.172 3.778 3.161 3.428 36,363 +0.11(+3.45%)
Jan 02, 2009 3.205 3.337 3.184 3.314 17,485 +0.24(+7.67%)
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%)
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.