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 (%)
May 30, 2008 4.320 4.446 4.302 4.446 8,039 +0.09(+2.09%)
May 29, 2008 4.317 4.401 4.317 4.355 14,365 +0.06(+1.41%)
May 28, 2008 4.515 4.515 4.295 4.295 9,093 -0.21(-4.71%)
May 27, 2008 4.241 4.507 4.196 4.507 3,953 +0.11(+2.41%)
May 26, 2008 4.515 4.515 4.204 4.401 13,706 +0.00(+0.00%)
May 23, 2008 4.515 4.515 4.204 4.401 13,706 -0.09(-2.03%)
May 22, 2008 4.310 4.522 4.295 4.492 14,365 +0.02(+0.51%)
May 21, 2008 4.439 4.492 4.340 4.469 9,449 +0.06(+1.38%)
May 20, 2008 4.476 4.484 4.401 4.408 13,245 -0.05(-1.02%)
May 19, 2008 4.332 4.484 4.310 4.454 8,303 +0.12(+2.80%)
May 16, 2008 4.507 4.553 4.204 4.332 11,202 -0.20(-4.51%)
May 15, 2008 4.553 4.553 4.439 4.537 34,069 +0.02(+0.34%)
May 14, 2008 4.454 4.537 4.211 4.522 45,663 +0.14(+3.11%)
May 13, 2008 4.272 4.401 4.272 4.386 16,031 +0.15(+3.58%)
May 12, 2008 4.332 4.340 4.173 4.234 22,858 +0.01(+0.18%)
May 09, 2008 4.173 4.310 4.059 4.226 20,222 +0.05(+1.27%)
May 08, 2008 4.006 4.302 3.991 4.173 17,190 -0.06(-1.43%)
May 07, 2008 4.037 4.234 4.021 4.234 11,957 +0.14(+3.53%)
May 06, 2008 3.991 4.090 3.991 4.090 3,558 +0.04(+0.94%)
May 05, 2008 4.021 4.059 4.021 4.052 3,558 +0.01(+0.19%)
May 02, 2008 4.014 4.075 4.014 4.044 5,667 -0.04(-0.93%)
May 01, 2008 3.991 4.090 3.991 4.082 10,088 +0.06(+1.51%)
Apr 30, 2008 4.090 4.090 3.923 4.021 11,478 -0.07(-1.67%)
Apr 29, 2008 3.983 4.097 3.983 4.090 13,731 +0.11(+2.67%)
Apr 28, 2008 3.892 4.021 3.885 3.983 17,570 +0.04(+0.96%)
Apr 25, 2008 4.021 4.264 3.938 3.946 37,180 -0.01(-0.19%)
Apr 24, 2008 3.923 4.059 3.862 3.953 19,935 +0.09(+2.36%)
Apr 23, 2008 3.885 3.938 3.839 3.862 119,768 -0.08(-2.12%)
Apr 22, 2008 4.075 4.135 3.908 3.946 22,874 +0.07(+1.76%)
Apr 21, 2008 3.961 3.991 3.801 3.877 10,675 -0.04(-0.97%)
Apr 18, 2008 3.862 4.150 3.862 3.915 13,149 +0.08(+1.98%)
Apr 17, 2008 3.718 3.870 3.695 3.839 16,958 +0.11(+2.85%)
Apr 16, 2008 3.847 3.892 3.672 3.733 74,415 -0.09(-2.38%)
Apr 15, 2008 3.923 4.014 3.824 3.824 25,776 -0.16(-4.00%)
Apr 14, 2008 4.166 4.196 3.983 3.983 21,461 -0.25(-5.91%)
Apr 11, 2008 4.181 4.234 4.135 4.234 32,629 +0.08(+1.82%)
Apr 10, 2008 4.173 4.223 4.135 4.158 15,670 -0.06(-1.44%)
Apr 09, 2008 4.173 4.287 4.082 4.219 15,420 +0.05(+1.09%)
Apr 08, 2008 4.021 4.241 4.006 4.173 8,375 +0.10(+2.42%)
Apr 07, 2008 4.401 4.401 4.029 4.075 17,021 -0.24(-5.62%)
Apr 04, 2008 4.075 4.469 4.075 4.317 42,076 +0.26(+6.36%)
Apr 03, 2008 4.234 4.416 4.006 4.059 21,783 -0.42(-9.32%)
Apr 02, 2008 4.446 4.553 4.401 4.477 21,377 +0.07(+1.55%)
Apr 01, 2008 4.340 4.446 4.310 4.408 17,193 +0.11(+2.65%)
Mar 31, 2008 4.378 4.424 4.204 4.295 34,706 -0.07(-1.56%)
Mar 28, 2008 4.196 4.416 4.196 4.363 43,398 +0.11(+2.49%)
Mar 27, 2008 4.219 4.287 4.204 4.257 26,886 +0.04(+0.90%)
Mar 26, 2008 4.097 4.272 4.059 4.219 94,147 +0.13(+3.15%)
Mar 25, 2008 4.059 4.204 3.983 4.090 22,132 -0.02(-0.37%)
Mar 24, 2008 3.817 4.135 3.817 4.105 40,040 +0.31(+8.20%)
Mar 21, 2008 4.150 4.173 3.794 3.794 18,430 +0.00(+0.00%)
Mar 20, 2008 4.150 4.173 3.794 3.794 18,430 -0.05(-1.19%)
Mar 19, 2008 4.150 4.150 3.839 3.839 9,889 -0.36(-8.66%)
Mar 18, 2008 4.006 4.234 3.968 4.203 38,124 +0.39(+10.14%)
Mar 17, 2008 4.173 4.173 3.710 3.817 50,034 -0.52(-12.06%)
Mar 14, 2008 4.097 4.477 4.075 4.340 27,611 +0.20(+4.95%)
Mar 13, 2008 4.090 4.143 3.983 4.135 24,733 +0.00(+0.00%)
Mar 12, 2008 3.839 4.166 3.839 4.135 43,472 +0.15(+3.81%)
Mar 11, 2008 3.877 4.112 3.854 3.983 50,455 +0.13(+3.35%)
Mar 10, 2008 3.946 3.946 3.718 3.854 30,560 -0.10(-2.50%)
Mar 07, 2008 3.756 4.037 3.640 3.953 58,208 +0.25(+6.76%)
Mar 06, 2008 3.877 3.908 3.665 3.703 54,679 -0.23(-5.79%)
Mar 05, 2008 4.067 4.264 3.870 3.930 57,065 -0.17(-4.25%)
Mar 04, 2008 3.930 4.158 3.847 4.105 24,698 +0.09(+2.27%)
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.