Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 2.656 2.906 2.587 2.618 30,754 -0.01(-0.29%)
Jan 29, 2009 2.769 2.959 2.557 2.625 50,481 -0.27(-9.19%)
Jan 28, 2009 2.982 3.270 2.777 2.891 48,256 +0.11(+4.10%)
Jan 27, 2009 2.769 3.285 2.747 2.777 75,555 -0.26(-8.50%)
Jan 26, 2009 3.058 3.058 2.739 3.035 33,946 +0.07(+2.30%)
Jan 23, 2009 2.967 3.232 2.876 2.967 41,295 +0.02(+0.77%)
Jan 22, 2009 2.830 3.301 2.823 2.944 59,691 -0.24(-7.62%)
Jan 21, 2009 3.043 3.187 2.807 3.187 54,690 +0.00(+0.00%)
Jan 20, 2009 3.118 3.316 2.967 3.187 46,148 -0.05(-1.41%)
Jan 16, 2009 2.989 3.521 2.989 3.232 43,696 -0.18(-5.33%)
Jan 15, 2009 3.475 3.475 2.997 3.414 40,926 +0.20(+6.13%)
Jan 14, 2009 3.339 3.627 2.944 3.217 65,409 -0.00(-0.12%)
Jan 13, 2009 3.543 3.551 3.084 3.221 19,881 -0.41(-11.19%)
Jan 12, 2009 3.619 3.748 3.543 3.627 15,028 -0.11(-2.85%)
Jan 09, 2009 3.414 3.756 3.263 3.733 35,226 +0.13(+3.58%)
Jan 08, 2009 3.422 3.725 3.225 3.604 16,520 +0.04(+1.06%)
Jan 07, 2009 3.468 3.566 3.376 3.566 8,567 -0.08(-2.28%)
Jan 06, 2009 3.437 3.725 3.437 3.650 19,036 +0.24(+6.89%)
Jan 05, 2009 3.159 3.763 3.149 3.414 36,508 +0.11(+3.45%)
Jan 02, 2009 3.192 3.323 3.172 3.301 17,555 +0.24(+7.67%)
Dec 31, 2008 2.952 3.065 2.936 3.065 9,763 +0.11(+3.86%)
Dec 30, 2008 2.838 2.974 2.838 2.952 5,864 +0.08(+2.91%)
Dec 29, 2008 3.096 3.096 2.868 2.868 10,062 -0.26(-8.25%)
Dec 26, 2008 2.974 3.187 2.974 3.126 29,363 +0.13(+4.30%)
Dec 24, 2008 2.807 2.997 2.807 2.997 2,837 +0.01(+0.25%)
Dec 23, 2008 3.187 3.187 2.921 2.989 11,973 -0.18(-5.74%)
Dec 22, 2008 3.263 3.263 3.035 3.172 13,800 -0.07(-2.11%)
Dec 19, 2008 3.118 3.263 3.109 3.240 34,053 +0.14(+4.40%)
Dec 18, 2008 3.043 3.103 2.921 3.103 3,887 -0.06(-1.92%)
Dec 17, 2008 2.807 3.331 2.807 3.164 36,954 +0.14(+4.77%)
Dec 16, 2008 2.807 3.027 2.807 3.020 31,367 +0.17(+6.13%)
Dec 15, 2008 2.678 2.997 2.580 2.845 74,362 +0.08(+3.02%)
Dec 12, 2008 2.511 2.762 2.511 2.762 18,266 +0.16(+6.12%)
Dec 11, 2008 2.496 2.603 2.436 2.603 15,209 +0.13(+5.21%)
Dec 10, 2008 2.542 2.572 2.474 2.474 6,471 -0.01(-0.31%)
Dec 09, 2008 2.557 2.587 2.474 2.481 11,964 -0.20(-7.56%)
Dec 08, 2008 2.557 2.701 2.496 2.684 11,023 +0.10(+4.04%)
Dec 05, 2008 2.413 2.580 2.329 2.580 29,034 +0.20(+8.28%)
Dec 04, 2008 2.656 2.656 2.375 2.382 59,021 -0.26(-9.77%)
Dec 03, 2008 2.557 2.640 2.375 2.640 18,979 +0.13(+5.14%)
Dec 02, 2008 2.534 2.534 2.405 2.511 8,152 +0.00(+0.00%)
Dec 01, 2008 2.375 2.511 2.375 2.511 14,071 +0.15(+6.43%)
Nov 28, 2008 2.375 2.375 2.307 2.360 2,335 -0.11(-4.60%)
Nov 26, 2008 2.322 2.474 2.322 2.474 8,309 +0.06(+2.52%)
Nov 25, 2008 2.428 2.428 2.307 2.413 8,661 +0.00(+0.00%)
Nov 24, 2008 2.223 2.428 2.200 2.413 17,887 +0.30(+13.98%)
Nov 21, 2008 1.996 2.428 1.996 2.117 23,401 +0.09(+4.49%)
Nov 20, 2008 2.314 2.352 2.026 2.026 15,518 -0.39(-16.30%)
Nov 19, 2008 2.656 2.656 2.390 2.420 11,600 -0.30(-10.89%)
Nov 18, 2008 2.542 2.716 2.496 2.716 17,025 +0.12(+4.68%)
Nov 17, 2008 2.466 2.800 2.466 2.595 8,719 -0.01(-0.29%)
Nov 14, 2008 2.542 2.603 2.390 2.602 5,930 +0.00(+0.07%)
Nov 13, 2008 2.413 2.792 2.390 2.601 24,366 +0.14(+5.79%)
Nov 12, 2008 2.618 2.618 2.458 2.458 9,755 -0.17(-6.63%)
Nov 11, 2008 2.663 2.678 2.610 2.633 6,758 -0.13(-4.67%)
Nov 10, 2008 2.754 2.861 2.709 2.762 8,703 -0.24(-8.08%)
Nov 07, 2008 3.005 3.073 2.906 3.005 70,128 +0.00(+0.00%)
Nov 06, 2008 3.172 3.187 2.868 3.005 9,852 -0.32(-9.59%)
Nov 05, 2008 3.225 3.323 3.012 3.323 12,258 +0.08(+2.34%)
Nov 04, 2008 3.285 3.323 3.141 3.247 25,989 +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.