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

Rocky Brands Inc (NQ: RCKY )

37.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 3.695 3.809 3.695 3.809 13,579 +0.04(+1.01%)
Aug 28, 2009 3.763 3.961 3.398 3.771 40,125 +0.02(+0.41%)
Aug 27, 2009 3.649 3.778 3.649 3.756 23,724 +0.00(+0.00%)
Aug 26, 2009 3.725 3.794 3.580 3.756 36,977 +0.03(+0.82%)
Aug 25, 2009 3.618 3.756 3.405 3.725 67,843 +0.13(+3.60%)
Aug 24, 2009 3.618 3.618 3.443 3.596 33,597 -0.02(-0.42%)
Aug 21, 2009 3.558 3.634 3.245 3.611 67,385 +0.06(+1.78%)
Aug 20, 2009 3.657 3.687 3.542 3.548 23,086 -0.03(-0.70%)
Aug 19, 2009 3.641 3.672 3.573 3.573 13,658 -0.08(-2.29%)
Aug 18, 2009 3.535 3.687 3.535 3.657 39,840 +0.11(+3.23%)
Aug 17, 2009 3.573 3.611 3.437 3.542 25,649 +0.00(+0.00%)
Aug 14, 2009 3.299 3.611 3.184 3.542 97,895 +0.19(+5.68%)
Aug 13, 2009 3.291 3.382 3.169 3.352 51,101 +0.13(+4.02%)
Aug 12, 2009 3.253 3.291 3.199 3.222 15,675 -0.05(-1.63%)
Aug 11, 2009 3.268 3.276 3.137 3.276 31,826 +0.02(+0.70%)
Aug 10, 2009 3.169 3.253 3.123 3.253 8,516 +0.02(+0.47%)
Aug 07, 2009 3.199 3.283 3.199 3.238 23,589 +0.04(+1.19%)
Aug 06, 2009 3.123 3.199 3.123 3.199 16,842 +0.11(+3.45%)
Aug 05, 2009 3.047 3.161 3.047 3.093 78,368 +0.16(+5.45%)
Aug 04, 2009 2.956 2.956 2.933 2.933 787 +0.00(+0.00%)
Aug 03, 2009 2.935 2.935 2.933 2.933 1,706 +0.07(+2.39%)
Jul 31, 2009 2.918 2.933 2.864 2.864 6,038 +0.01(+0.26%)
Jul 30, 2009 2.895 3.047 2.857 2.857 11,990 +0.01(+0.37%)
Jul 29, 2009 2.826 2.971 2.788 2.846 15,104 -0.01(-0.37%)
Jul 28, 2009 2.895 2.910 2.857 2.857 25,622 -0.19(-6.25%)
Jul 27, 2009 2.895 3.138 2.895 3.047 11,063 -0.08(-2.44%)
Jul 24, 2009 3.123 3.123 3.093 3.123 3,961 +0.00(+0.00%)
Jul 23, 2009 3.024 3.123 2.971 3.123 8,921 +0.21(+7.33%)
Jul 22, 2009 2.910 3.032 2.857 2.910 9,628 -0.08(-2.55%)
Jul 21, 2009 2.940 2.986 2.910 2.986 3,629 +0.02(+0.77%)
Jul 20, 2009 2.971 2.971 2.956 2.963 4,431 -0.08(-2.75%)
Jul 16, 2009 3.047 3.047 3.047 3.047 2,100 +0.02(+0.76%)
Jul 15, 2009 3.009 3.047 3.009 3.024 2,805 -0.02(-0.75%)
Jul 14, 2009 3.009 3.123 3.009 3.047 1,680 +0.04(+1.26%)
Jul 13, 2009 3.123 3.123 3.009 3.009 2,435 -0.11(-3.42%)
Jul 10, 2009 2.933 3.123 2.933 3.116 8,716 +0.14(+4.87%)
Jul 08, 2009 2.971 2.971 2.971 2.971 0 -0.14(-4.64%)
Jul 07, 2009 3.024 3.116 3.024 3.116 525 -0.01(-0.25%)
Jul 06, 2009 3.123 3.123 2.933 3.123 4,321 +0.16(+5.40%)
Jul 01, 2009 2.963 2.963 2.963 2.963 0 -0.02(-0.51%)
Jun 30, 2009 3.032 3.123 2.979 2.979 1,575 -0.15(-4.87%)
Jun 29, 2009 2.994 3.154 2.940 3.131 2,756 +0.19(+6.48%)
Jun 26, 2009 2.933 2.940 2.933 2.940 525 +0.01(+0.26%)
Jun 25, 2009 2.895 2.933 2.895 2.933 3,281 +0.04(+1.32%)
Jun 24, 2009 2.971 2.971 2.895 2.895 5,151 -0.08(-2.56%)
Jun 23, 2009 2.997 2.997 2.971 2.971 2,918 +0.00(+0.00%)
Jun 22, 2009 3.062 3.062 2.971 2.971 2,494 -0.19(-6.02%)
Jun 19, 2009 3.154 3.161 3.154 3.161 3,746 +0.01(+0.24%)
Jun 18, 2009 3.047 3.154 3.009 3.154 22,109 +0.11(+3.50%)
Jun 17, 2009 3.047 3.047 3.047 3.047 5,250 +0.05(+1.52%)
Jun 16, 2009 3.047 3.047 2.971 3.001 6,782 -0.13(-4.02%)
Jun 15, 2009 3.047 3.127 2.971 3.127 4,896 +0.04(+1.36%)
Jun 12, 2009 3.154 3.154 3.062 3.085 2,257 -0.08(-2.41%)
Jun 11, 2009 3.161 3.161 3.047 3.161 4,927 +0.11(+3.59%)
Jun 10, 2009 3.052 3.052 3.052 3.052 196 -0.11(-3.46%)
Jun 09, 2009 3.024 3.161 2.996 3.161 14,459 +0.04(+1.22%)
Jun 08, 2009 2.986 3.123 2.986 3.123 2,290 +0.08(+2.50%)
Jun 05, 2009 2.979 3.108 2.979 3.047 1,736 +0.08(+2.56%)
Jun 04, 2009 2.971 3.123 2.971 2.971 28,325 +0.19(+6.85%)
Jun 03, 2009 2.857 2.864 2.781 2.781 1,706 -0.08(-2.93%)
Jun 02, 2009 3.123 3.123 2.857 2.864 6,416 -0.13(-4.23%)
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.