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 (%)
Sep 30, 2008 2.322 2.693 2.284 2.526 65,845 +0.36(+16.84%)
Sep 29, 2008 2.997 3.388 2.140 2.162 69,240 -0.83(-27.85%)
Sep 26, 2008 3.004 3.073 2.997 2.997 10,807 -0.15(-4.82%)
Sep 25, 2008 3.073 3.187 3.035 3.149 8,273 +0.08(+2.47%)
Sep 24, 2008 3.202 3.209 3.042 3.073 24,320 -0.19(-5.81%)
Sep 23, 2008 3.384 3.414 3.156 3.262 21,548 -0.03(-0.92%)
Sep 22, 2008 3.103 3.407 3.103 3.293 25,020 -0.04(-1.30%)
Sep 19, 2008 3.293 3.414 3.150 3.336 18,944 +0.35(+11.88%)
Sep 18, 2008 3.311 3.311 2.982 2.982 22,319 -0.00(-0.12%)
Sep 17, 2008 3.247 3.316 2.959 2.985 48,575 -0.34(-10.16%)
Sep 16, 2008 3.338 3.376 3.300 3.323 3,703 -0.01(-0.23%)
Sep 15, 2008 3.414 3.414 3.262 3.331 21,228 -0.22(-6.20%)
Sep 12, 2008 3.642 3.642 3.551 3.551 9,455 -0.07(-1.89%)
Sep 11, 2008 3.619 3.771 3.467 3.619 18,900 -0.02(-0.45%)
Sep 10, 2008 3.740 3.748 3.635 3.635 13,223 -0.12(-3.20%)
Sep 09, 2008 3.839 3.839 3.756 3.756 10,034 -0.07(-1.79%)
Sep 08, 2008 3.824 3.900 3.756 3.824 12,194 -0.01(-0.20%)
Sep 05, 2008 3.915 3.915 3.831 3.831 5,629 -0.08(-1.94%)
Sep 04, 2008 3.945 3.968 3.907 3.907 6,461 -0.11(-2.65%)
Sep 03, 2008 3.968 4.014 3.968 4.014 3,106 +0.03(+0.76%)
Sep 02, 2008 3.983 4.051 3.945 3.983 6,546 -0.04(-0.95%)
Aug 29, 2008 3.998 4.021 3.991 4.021 4,154 +0.08(+1.92%)
Aug 28, 2008 3.900 3.968 3.877 3.945 2,997 +0.05(+1.17%)
Aug 27, 2008 4.004 4.074 3.900 3.900 4,001 +0.04(+0.98%)
Aug 26, 2008 3.927 3.927 3.831 3.862 4,349 +0.02(+0.39%)
Aug 25, 2008 3.900 3.907 3.809 3.847 18,979 -0.04(-0.98%)
Aug 22, 2008 3.915 3.915 3.877 3.885 6,519 -0.01(-0.19%)
Aug 21, 2008 4.093 4.097 3.869 3.892 23,096 -0.19(-4.65%)
Aug 20, 2008 4.211 4.226 3.907 4.082 63,680 -0.19(-4.44%)
Aug 19, 2008 4.309 4.438 4.219 4.271 15,170 -0.05(-1.23%)
Aug 18, 2008 4.469 4.476 4.317 4.325 11,596 -0.07(-1.55%)
Aug 15, 2008 4.491 4.491 4.363 4.393 5,117 -0.16(-3.50%)
Aug 14, 2008 4.514 4.552 4.370 4.552 64,412 +0.01(+0.17%)
Aug 13, 2008 4.537 4.552 4.438 4.545 32,547 +0.07(+1.53%)
Aug 12, 2008 4.363 4.605 4.313 4.476 51,386 +0.11(+2.61%)
Aug 11, 2008 4.363 4.666 4.309 4.363 80,787 +0.09(+2.13%)
Aug 08, 2008 4.021 4.271 4.021 4.271 44,959 +0.24(+5.83%)
Aug 07, 2008 3.991 4.127 3.983 4.036 38,618 -0.13(-3.10%)
Aug 06, 2008 3.983 4.165 3.930 4.165 39,915 +0.19(+4.77%)
Aug 05, 2008 3.877 3.976 3.816 3.976 19,540 +0.10(+2.54%)
Aug 04, 2008 3.923 4.036 3.505 3.877 64,360 -0.21(-5.19%)
Aug 01, 2008 3.976 4.120 3.907 4.089 18,347 +0.11(+2.67%)
Jul 31, 2008 3.972 4.006 3.938 3.983 22,934 -0.06(-1.50%)
Jul 30, 2008 3.907 4.127 3.756 4.044 22,874 +0.14(+3.49%)
Jul 29, 2008 3.907 3.938 3.756 3.907 38,396 +0.04(+0.98%)
Jul 28, 2008 3.930 4.006 3.847 3.869 47,804 +0.02(+0.59%)
Jul 25, 2008 3.885 4.287 3.847 3.847 168,795 +0.72(+23.06%)
Jul 24, 2008 3.111 3.149 3.050 3.126 26,097 +0.02(+0.49%)
Jul 23, 2008 3.095 3.149 3.042 3.111 37,037 +0.01(+0.24%)
Jul 22, 2008 3.035 3.141 3.004 3.103 30,582 +0.04(+1.24%)
Jul 21, 2008 3.073 3.118 3.012 3.065 17,337 -0.03(-0.98%)
Jul 18, 2008 3.042 3.103 2.913 3.095 15,632 +0.14(+4.62%)
Jul 17, 2008 3.035 3.171 2.906 2.959 37,491 +0.08(+2.63%)
Jul 16, 2008 2.974 3.073 2.853 2.883 37,564 -0.17(-5.71%)
Jul 15, 2008 3.111 3.179 3.004 3.058 24,213 -0.06(-1.95%)
Jul 14, 2008 3.300 3.300 3.042 3.118 18,074 -0.02(-0.48%)
Jul 11, 2008 3.308 3.308 3.058 3.133 43,500 -0.26(-7.61%)
Jul 10, 2008 3.414 3.499 3.300 3.391 14,050 -0.02(-0.67%)
Jul 09, 2008 3.278 3.414 3.278 3.414 6,379 +0.14(+4.17%)
Jul 08, 2008 3.202 3.293 3.171 3.278 17,765 +0.02(+0.60%)
Jul 07, 2008 3.224 3.293 3.133 3.258 23,777 -0.02(-0.60%)
Jul 04, 2008 3.283 3.331 3.247 3.278 4,639 +0.00(+0.00%)
Jul 03, 2008 3.283 3.331 3.247 3.278 4,639 +0.03(+0.93%)
Jul 02, 2008 3.338 3.338 3.171 3.247 13,194 -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.