Skip to main content
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 (%)
Oct 31, 2008 2.952 3.149 2.952 3.149 22,273 +0.20(+6.96%)
Oct 30, 2008 2.876 2.959 2.739 2.944 31,958 +0.05(+1.84%)
Oct 29, 2008 2.656 3.179 2.629 2.891 70,167 +0.57(+24.51%)
Oct 28, 2008 2.352 2.443 2.291 2.322 16,454 -0.03(-1.29%)
Oct 27, 2008 2.481 2.504 2.276 2.352 41,274 -0.23(-8.82%)
Oct 24, 2008 2.686 2.686 2.566 2.580 6,807 -0.09(-3.41%)
Oct 23, 2008 2.597 2.701 2.595 2.671 10,410 +0.12(+4.76%)
Oct 22, 2008 2.504 2.580 2.504 2.549 9,863 -0.05(-1.75%)
Oct 21, 2008 2.792 2.830 2.542 2.595 12,652 +0.00(+0.00%)
Oct 20, 2008 2.747 2.747 2.352 2.595 25,075 -0.05(-2.01%)
Oct 17, 2008 2.276 2.656 2.276 2.648 36,698 +0.39(+17.11%)
Oct 16, 2008 2.193 2.261 2.155 2.261 36,035 +0.14(+6.43%)
Oct 15, 2008 2.056 2.170 1.768 2.125 28,969 +0.07(+3.32%)
Oct 14, 2008 2.299 2.314 2.056 2.056 34,619 -0.05(-2.17%)
Oct 13, 2008 1.912 2.200 1.912 2.102 10,372 +0.22(+11.70%)
Oct 10, 2008 1.809 1.935 1.707 1.882 34,809 -0.08(-4.25%)
Oct 09, 2008 1.996 2.064 1.768 1.965 38,260 -0.06(-3.00%)
Oct 08, 2008 2.132 2.158 1.926 2.026 32,434 -0.25(-11.00%)
Oct 07, 2008 2.193 2.329 2.087 2.276 221,436 +0.19(+9.09%)
Oct 06, 2008 2.284 2.360 2.087 2.087 41,008 -0.27(-11.29%)
Oct 03, 2008 2.375 2.542 2.337 2.352 8,608 -0.11(-4.32%)
Oct 02, 2008 2.587 2.587 2.428 2.458 9,653 -0.22(-8.22%)
Oct 01, 2008 2.656 2.891 2.656 2.678 16,017 +0.15(+6.01%)
Sep 30, 2008 2.322 2.694 2.284 2.527 65,840 +0.36(+16.84%)
Sep 29, 2008 2.997 3.389 2.140 2.162 69,235 -0.83(-27.85%)
Sep 26, 2008 3.005 3.073 2.997 2.997 10,807 -0.15(-4.82%)
Sep 25, 2008 3.073 3.187 3.035 3.149 8,272 +0.08(+2.47%)
Sep 24, 2008 3.202 3.210 3.043 3.073 24,318 -0.19(-5.81%)
Sep 23, 2008 3.384 3.414 3.156 3.263 21,547 -0.03(-0.92%)
Sep 22, 2008 3.103 3.407 3.103 3.293 25,018 -0.04(-1.30%)
Sep 19, 2008 3.293 3.414 3.150 3.336 18,942 +0.35(+11.88%)
Sep 18, 2008 3.311 3.311 2.982 2.982 22,318 -0.00(-0.12%)
Sep 17, 2008 3.248 3.316 2.959 2.986 48,571 -0.34(-10.16%)
Sep 16, 2008 3.339 3.376 3.301 3.323 3,703 -0.01(-0.23%)
Sep 15, 2008 3.414 3.414 3.263 3.331 21,226 -0.22(-6.20%)
Sep 12, 2008 3.642 3.642 3.551 3.551 9,454 -0.07(-1.89%)
Sep 11, 2008 3.619 3.771 3.468 3.619 18,899 -0.02(-0.45%)
Sep 10, 2008 3.741 3.748 3.635 3.635 13,222 -0.12(-3.20%)
Sep 09, 2008 3.839 3.839 3.756 3.756 10,033 -0.07(-1.79%)
Sep 08, 2008 3.824 3.900 3.756 3.824 12,193 -0.01(-0.20%)
Sep 05, 2008 3.915 3.915 3.832 3.832 5,628 -0.08(-1.94%)
Sep 04, 2008 3.946 3.968 3.908 3.908 6,460 -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 4.052 3.946 3.983 6,546 -0.04(-0.95%)
Aug 29, 2008 3.999 4.021 3.991 4.021 4,154 +0.08(+1.92%)
Aug 28, 2008 3.900 3.968 3.877 3.946 2,997 +0.05(+1.17%)
Aug 27, 2008 4.005 4.075 3.900 3.900 4,001 +0.04(+0.98%)
Aug 26, 2008 3.928 3.928 3.832 3.862 4,349 +0.02(+0.39%)
Aug 25, 2008 3.900 3.908 3.809 3.847 18,978 -0.04(-0.98%)
Aug 22, 2008 3.915 3.915 3.877 3.885 6,518 -0.01(-0.19%)
Aug 21, 2008 4.093 4.097 3.870 3.892 23,094 -0.19(-4.65%)
Aug 20, 2008 4.211 4.226 3.908 4.082 63,675 -0.19(-4.44%)
Aug 19, 2008 4.310 4.439 4.219 4.272 15,169 -0.05(-1.23%)
Aug 18, 2008 4.469 4.477 4.317 4.325 11,595 -0.07(-1.55%)
Aug 15, 2008 4.492 4.492 4.363 4.393 5,117 -0.16(-3.50%)
Aug 14, 2008 4.515 4.553 4.370 4.553 64,408 +0.01(+0.17%)
Aug 13, 2008 4.537 4.553 4.439 4.545 32,545 +0.07(+1.53%)
Aug 12, 2008 4.363 4.606 4.313 4.477 51,382 +0.11(+2.61%)
Aug 11, 2008 4.363 4.666 4.310 4.363 80,781 +0.09(+2.13%)
Aug 08, 2008 4.021 4.272 4.021 4.272 44,956 +0.24(+5.83%)
Aug 07, 2008 3.991 4.128 3.983 4.037 38,615 -0.13(-3.10%)
Aug 06, 2008 3.983 4.166 3.930 4.166 39,912 +0.19(+4.77%)
Aug 05, 2008 3.877 3.976 3.817 3.976 19,538 +0.10(+2.54%)
Aug 04, 2008 3.923 4.037 3.505 3.877 64,355 -0.21(-5.19%)
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.