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

Rocky Brands Inc (NQ: RCKY )

36.98 -0.52 (-1.39%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 11, 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 (%)
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 70,821 -0.22(-7.22%)
Apr 28, 2009 2.936 3.141 2.929 3.050 2,729 -0.14(-4.29%)
Apr 27, 2009 3.262 3.262 3.111 3.187 4,834 -0.08(-2.55%)
Apr 24, 2009 2.898 3.278 2.898 3.270 21,959 +0.28(+9.39%)
Apr 23, 2009 2.906 2.989 2.906 2.989 1,057 +0.24(+8.84%)
Apr 22, 2009 2.853 2.853 2.610 2.746 3,295 -0.17(-5.97%)
Apr 21, 2009 2.807 2.921 2.731 2.921 6,737 +0.04(+1.32%)
Apr 20, 2009 2.898 2.898 2.693 2.883 2,305 -0.11(-3.55%)
Apr 17, 2009 2.906 2.989 2.663 2.989 28,324 +0.22(+7.94%)
Apr 16, 2009 2.648 2.891 2.636 2.769 17,114 +0.05(+1.96%)
Apr 15, 2009 2.868 2.868 2.716 2.716 1,944 -0.24(-8.21%)
Apr 14, 2009 2.921 2.997 2.712 2.959 10,872 +0.02(+0.78%)
Apr 13, 2009 2.595 2.989 2.595 2.936 12,227 +0.28(+10.57%)
Apr 09, 2009 2.686 2.891 2.625 2.655 11,598 -0.26(-8.85%)
Apr 08, 2009 2.618 2.997 2.587 2.913 30,744 +0.24(+8.78%)
Apr 07, 2009 2.568 2.686 2.564 2.678 19,497 +0.07(+2.62%)
Apr 06, 2009 2.587 2.618 2.451 2.610 15,327 -0.01(-0.29%)
Apr 03, 2009 2.534 2.633 2.451 2.618 4,244 +0.02(+0.58%)
Apr 02, 2009 2.594 2.676 2.473 2.602 17,663 +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 2.655 17,495 +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 9,309 +0.09(+3.54%)
Mar 25, 2009 2.572 2.572 2.564 2.572 3,163 -0.03(-1.17%)
Mar 24, 2009 2.360 2.610 2.360 2.602 8,658 +0.30(+12.83%)
Mar 23, 2009 2.443 2.542 2.306 2.306 15,426 -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 2.822 2.382 2.701 32,107 +0.28(+11.60%)
Mar 18, 2009 2.451 2.496 2.382 2.420 6,835 -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 2.435 2.435 11,244 -0.47(-16.19%)
Mar 13, 2009 2.731 2.906 2.709 2.906 17,689 +0.17(+6.09%)
Mar 12, 2009 2.322 2.792 2.322 2.739 20,438 +0.40(+17.02%)
Mar 11, 2009 2.375 2.435 2.322 2.341 4,153 -0.26(-10.06%)
Mar 10, 2009 2.079 2.602 2.079 2.602 17,850 +0.46(+21.63%)
Mar 09, 2009 2.124 2.170 2.056 2.140 14,980 +0.02(+0.71%)
Mar 06, 2009 2.124 2.193 2.086 2.124 9,549 -0.07(-3.11%)
Mar 05, 2009 2.337 2.337 2.124 2.193 6,853 +0.03(+1.40%)
Mar 04, 2009 2.140 2.162 2.124 2.162 2,885 -0.10(-4.36%)
Mar 02, 2009 2.215 2.405 2.208 2.261 25,406 -0.08(-3.25%)
Feb 27, 2009 2.314 2.382 2.261 2.337 10,027 +0.05(+2.33%)
Feb 26, 2009 2.352 2.382 2.246 2.284 14,055 +0.04(+1.69%)
Feb 25, 2009 2.284 2.557 2.109 2.246 3,666 -0.10(-4.21%)
Feb 24, 2009 2.367 2.610 2.276 2.344 51,601 -0.02(-0.96%)
Feb 23, 2009 2.102 2.367 2.102 2.367 9,297 +0.27(+13.04%)
Feb 20, 2009 2.693 2.731 2.094 2.094 36,231 -0.20(-8.91%)
Feb 19, 2009 2.337 2.557 2.299 2.299 12,128 -0.05(-2.26%)
Feb 18, 2009 2.534 2.534 2.352 2.352 6,898 -0.18(-7.19%)
Feb 17, 2009 2.663 2.838 2.473 2.534 20,072 -0.30(-10.70%)
Feb 13, 2009 2.731 2.989 2.731 2.838 41,875 +0.18(+6.86%)
Feb 12, 2009 2.845 3.020 2.595 2.655 44,126 -0.30(-10.03%)
Feb 11, 2009 2.526 3.035 2.526 2.951 13,698 +0.13(+4.46%)
Feb 10, 2009 2.800 3.012 2.731 2.825 51,937 +0.20(+7.63%)
Feb 09, 2009 2.542 2.875 2.542 2.625 39,181 +0.03(+1.17%)
Feb 06, 2009 2.458 2.709 2.458 2.595 17,064 +0.08(+3.32%)
Feb 05, 2009 2.473 2.686 2.420 2.511 15,185 -0.03(-1.19%)
Feb 04, 2009 2.739 2.739 2.352 2.542 25,969 -0.14(-5.10%)
Feb 03, 2009 2.769 2.769 2.428 2.678 10,753 -0.02(-0.56%)
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.