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 (%)
May 29, 2009 2.967 3.179 2.845 2.845 2,405 -0.11(-3.85%)
May 28, 2009 3.088 3.088 2.959 2.959 1,845 -0.19(-6.02%)
May 27, 2009 3.027 3.210 3.027 3.149 15,321 +0.03(+1.10%)
May 26, 2009 2.952 3.141 2.853 3.115 5,889 +0.16(+5.26%)
May 22, 2009 2.989 2.989 2.959 2.959 527 +0.00(+0.00%)
May 21, 2009 2.967 3.043 2.959 2.959 7,802 -0.08(-2.50%)
May 20, 2009 2.959 3.035 2.959 3.035 1,650 +0.08(+2.83%)
May 19, 2009 2.929 3.211 2.921 2.952 5,864 -0.02(-0.77%)
May 18, 2009 2.861 3.178 2.853 2.974 6,701 -0.06(-2.00%)
May 15, 2009 2.853 3.050 2.853 3.035 2,985 -0.01(-0.37%)
May 14, 2009 3.087 3.198 3.046 3.046 3,972 -0.03(-0.86%)
May 13, 2009 3.020 3.118 3.020 3.073 9,798 +0.08(+2.53%)
May 12, 2009 3.012 3.012 2.936 2.997 9,454 +0.04(+1.28%)
May 11, 2009 2.845 3.111 2.807 2.959 20,652 +0.07(+2.36%)
May 08, 2009 3.058 3.058 2.891 2.891 2,195 +0.00(+0.00%)
May 07, 2009 3.058 3.058 2.891 2.891 3,426 -0.02(-0.52%)
May 06, 2009 3.187 3.187 2.906 2.906 3,938 -0.10(-3.28%)
May 05, 2009 3.232 3.232 2.909 3.005 5,252 -0.18(-5.71%)
May 04, 2009 2.989 3.187 2.853 3.187 6,890 +0.39(+13.82%)
May 01, 2009 2.845 3.202 2.792 2.800 25,262 +0.03(+1.10%)
Apr 30, 2009 2.800 2.807 2.769 2.769 4,025 -0.06(-2.14%)
Apr 29, 2009 2.587 2.967 2.587 2.830 70,816 -0.22(-7.22%)
Apr 28, 2009 2.936 3.141 2.929 3.050 2,729 -0.14(-4.29%)
Apr 27, 2009 3.263 3.263 3.111 3.187 4,834 -0.08(-2.55%)
Apr 24, 2009 2.898 3.278 2.898 3.270 21,958 +0.28(+9.39%)
Apr 23, 2009 2.906 2.989 2.906 2.989 1,056 +0.24(+8.84%)
Apr 22, 2009 2.853 2.853 2.610 2.747 3,294 -0.17(-5.97%)
Apr 21, 2009 2.807 2.921 2.732 2.921 6,737 +0.04(+1.32%)
Apr 20, 2009 2.898 2.898 2.694 2.883 2,305 -0.11(-3.55%)
Apr 17, 2009 2.906 2.989 2.663 2.989 28,322 +0.22(+7.94%)
Apr 16, 2009 2.648 2.891 2.636 2.770 17,113 +0.05(+1.96%)
Apr 15, 2009 2.868 2.868 2.716 2.716 1,943 -0.24(-8.21%)
Apr 14, 2009 2.921 2.997 2.713 2.959 10,871 +0.02(+0.78%)
Apr 13, 2009 2.595 2.989 2.595 2.936 12,226 +0.28(+10.57%)
Apr 09, 2009 2.686 2.891 2.625 2.656 11,597 -0.26(-8.85%)
Apr 08, 2009 2.618 2.997 2.587 2.914 30,742 +0.24(+8.78%)
Apr 07, 2009 2.568 2.686 2.565 2.678 19,496 +0.07(+2.62%)
Apr 06, 2009 2.587 2.618 2.451 2.610 15,326 -0.01(-0.29%)
Apr 03, 2009 2.534 2.633 2.451 2.618 4,243 +0.02(+0.58%)
Apr 02, 2009 2.595 2.676 2.474 2.603 17,661 +0.02(+0.88%)
Apr 01, 2009 2.640 2.640 2.580 2.580 5,601 -0.08(-2.86%)
Mar 31, 2009 2.701 2.701 2.542 2.656 17,494 +0.19(+7.69%)
Mar 30, 2009 2.428 2.504 2.428 2.466 4,553 -0.20(-7.40%)
Mar 26, 2009 2.507 2.663 2.507 2.663 9,308 +0.09(+3.54%)
Mar 25, 2009 2.572 2.572 2.565 2.572 3,163 -0.03(-1.17%)
Mar 24, 2009 2.360 2.610 2.360 2.603 8,657 +0.30(+12.83%)
Mar 23, 2009 2.443 2.542 2.307 2.307 15,425 -0.14(-5.88%)
Mar 20, 2009 2.686 2.686 2.451 2.451 3,650 -0.25(-9.27%)
Mar 19, 2009 2.382 2.823 2.382 2.701 32,105 +0.28(+11.60%)
Mar 18, 2009 2.451 2.496 2.382 2.420 6,834 -0.15(-5.90%)
Mar 17, 2009 2.428 2.640 2.428 2.572 12,108 +0.14(+5.61%)
Mar 16, 2009 2.815 2.815 2.436 2.436 11,243 -0.47(-16.19%)
Mar 13, 2009 2.732 2.906 2.709 2.906 17,688 +0.17(+6.09%)
Mar 12, 2009 2.322 2.792 2.322 2.739 20,437 +0.40(+17.02%)
Mar 11, 2009 2.375 2.436 2.322 2.341 4,152 -0.26(-10.06%)
Mar 10, 2009 2.079 2.603 2.079 2.603 17,848 +0.46(+21.63%)
Mar 09, 2009 2.125 2.170 2.056 2.140 14,979 +0.02(+0.71%)
Mar 06, 2009 2.125 2.193 2.087 2.125 9,548 -0.07(-3.11%)
Mar 05, 2009 2.337 2.337 2.125 2.193 6,853 +0.03(+1.40%)
Mar 04, 2009 2.140 2.162 2.125 2.162 2,884 -0.10(-4.36%)
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.