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

Rocky Brands Inc (NQ: RCKY )

35.66 -0.22 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2009 6.056 6.056 5.751 5.797 6,879 +0.07(+1.20%)
Nov 27, 2009 5.721 5.795 5.705 5.728 7,076 -0.25(-4.20%)
Nov 25, 2009 5.647 6.162 5.625 5.980 12,471 +0.11(+1.95%)
Nov 24, 2009 6.162 6.162 5.667 5.865 34,981 -0.14(-2.41%)
Nov 23, 2009 5.980 6.162 5.972 6.010 12,570 +0.07(+1.15%)
Nov 20, 2009 6.025 6.170 5.941 5.941 5,368 -0.11(-1.76%)
Nov 19, 2009 6.109 6.154 5.987 6.048 3,804 -0.01(-0.13%)
Nov 18, 2009 6.002 6.314 5.987 6.056 8,954 -0.11(-1.73%)
Nov 17, 2009 6.033 6.269 6.033 6.162 11,336 +0.08(+1.25%)
Nov 16, 2009 5.911 6.242 5.911 6.086 35,995 +0.13(+2.17%)
Nov 13, 2009 6.231 6.223 5.903 5.957 27,995 -0.27(-4.40%)
Nov 12, 2009 6.452 6.764 6.231 6.231 25,387 -0.33(-4.99%)
Nov 11, 2009 6.216 6.741 6.056 6.558 102,527 -0.27(-4.01%)
Nov 10, 2009 7.137 7.137 6.597 6.833 53,234 -0.30(-4.27%)
Nov 09, 2009 7.160 7.229 6.962 7.137 52,176 +0.05(+0.64%)
Nov 06, 2009 6.779 7.122 6.779 7.092 37,832 +0.19(+2.76%)
Nov 05, 2009 6.894 7.122 6.726 6.901 33,686 -0.16(-2.31%)
Nov 04, 2009 7.084 7.160 6.856 7.064 49,609 -0.02(-0.28%)
Nov 03, 2009 6.909 7.351 6.844 7.084 53,997 +0.28(+4.13%)
Nov 02, 2009 6.437 6.856 6.437 6.803 65,242 +0.47(+7.47%)
Oct 30, 2009 6.437 6.513 6.193 6.330 82,431 -0.09(-1.42%)
Oct 29, 2009 6.376 6.459 6.324 6.421 26,390 +0.24(+3.82%)
Oct 28, 2009 6.223 6.322 6.071 6.185 29,447 -0.08(-1.22%)
Oct 27, 2009 6.437 6.437 5.995 6.261 36,636 -0.19(-2.95%)
Oct 26, 2009 6.376 6.467 6.284 6.452 60,920 +0.24(+3.80%)
Oct 23, 2009 6.360 6.444 5.577 6.216 273,031 +1.01(+19.30%)
Oct 22, 2009 5.210 5.236 5.157 5.210 21,692 +0.00(+0.00%)
Oct 21, 2009 5.126 5.210 4.829 5.210 17,775 +0.12(+2.40%)
Oct 20, 2009 4.973 5.119 4.973 5.088 1,444 +0.10(+1.98%)
Oct 19, 2009 4.951 5.103 4.845 4.989 13,068 +0.03(+0.61%)
Oct 16, 2009 5.027 5.085 4.953 4.959 4,408 -0.14(-2.84%)
Oct 15, 2009 5.027 5.104 4.951 5.104 9,155 +0.08(+1.52%)
Oct 14, 2009 4.822 5.239 4.822 5.027 16,755 +0.12(+2.47%)
Oct 13, 2009 4.951 5.180 4.806 4.906 60,588 -0.04(-0.91%)
Oct 12, 2009 4.879 5.104 4.768 4.951 34,005 +0.14(+2.90%)
Oct 09, 2009 4.639 4.814 4.586 4.811 36,502 +0.07(+1.47%)
Oct 08, 2009 4.509 4.745 4.509 4.742 7,559 +0.00(+0.08%)
Oct 07, 2009 4.685 4.738 4.593 4.738 6,926 +0.05(+1.14%)
Oct 06, 2009 4.426 4.685 4.426 4.685 14,473 +0.04(+0.82%)
Oct 05, 2009 4.608 4.647 4.608 4.646 4,693 +0.11(+2.52%)
Oct 02, 2009 4.464 4.540 4.464 4.532 2,494 +0.11(+2.59%)
Oct 01, 2009 4.685 4.707 4.228 4.418 36,497 -0.28(-6.00%)
Sep 30, 2009 4.669 4.707 4.319 4.700 38,469 -0.10(-2.06%)
Sep 29, 2009 4.647 4.875 4.647 4.799 15,228 +0.14(+3.03%)
Sep 28, 2009 4.494 4.761 4.494 4.658 26,770 +0.13(+2.77%)
Sep 25, 2009 4.548 4.570 4.494 4.532 6,075 -0.03(-0.67%)
Sep 24, 2009 4.449 4.570 4.449 4.563 8,222 +0.11(+2.43%)
Sep 23, 2009 4.570 4.570 4.266 4.455 38,509 -0.06(-1.38%)
Sep 22, 2009 4.281 4.517 4.266 4.517 32,501 +0.21(+4.96%)
Sep 21, 2009 4.266 4.471 4.266 4.304 27,088 +0.04(+0.89%)
Sep 18, 2009 4.113 4.456 4.045 4.266 62,827 +0.15(+3.70%)
Sep 17, 2009 4.106 4.525 4.014 4.113 85,747 -0.10(-2.35%)
Sep 16, 2009 4.159 4.266 4.083 4.212 40,076 -0.05(-1.25%)
Sep 15, 2009 3.905 4.342 3.831 4.266 71,859 +0.43(+11.11%)
Sep 14, 2009 3.801 3.923 3.801 3.839 44,413 +0.04(+1.00%)
Sep 11, 2009 3.694 3.862 3.694 3.801 7,483 +0.15(+4.18%)
Sep 10, 2009 3.847 3.885 3.473 3.649 36,828 -0.20(-5.15%)
Sep 09, 2009 3.828 3.847 3.828 3.847 7,031 +0.05(+1.20%)
Sep 08, 2009 3.778 3.862 3.640 3.801 14,619 +0.00(+0.00%)
Sep 04, 2009 3.777 3.847 3.755 3.801 1,031 +0.11(+2.89%)
Sep 03, 2009 3.618 3.870 3.618 3.694 40,374 +0.02(+0.62%)
Sep 02, 2009 3.580 3.717 3.405 3.672 39,187 +0.10(+2.77%)
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.