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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2008 4.309 4.423 4.014 4.302 67,788 -0.09(-2.07%)
Feb 28, 2008 4.234 4.461 3.809 4.393 175,645 -0.31(-6.61%)
Feb 27, 2008 4.757 4.757 4.583 4.704 9,793 +0.08(+1.81%)
Feb 26, 2008 4.423 4.651 4.416 4.620 15,866 +0.14(+3.05%)
Feb 25, 2008 4.598 4.598 4.400 4.484 19,770 -0.24(-4.98%)
Feb 22, 2008 4.575 4.719 4.514 4.719 29,702 +0.05(+1.14%)
Feb 21, 2008 4.689 4.727 4.636 4.666 38,128 +0.08(+1.65%)
Feb 20, 2008 4.438 4.590 4.287 4.590 20,282 +0.05(+1.17%)
Feb 19, 2008 4.545 4.545 4.416 4.537 35,096 +0.14(+3.28%)
Feb 18, 2008 4.347 4.514 4.044 4.393 55,529 +0.00(+0.00%)
Feb 15, 2008 4.347 4.514 4.044 4.393 55,529 -0.01(-0.17%)
Feb 14, 2008 4.400 4.461 4.317 4.400 21,187 -0.01(-0.17%)
Feb 13, 2008 4.347 4.560 4.302 4.408 8,066 +0.04(+0.87%)
Feb 12, 2008 4.438 4.514 4.370 4.370 14,536 -0.26(-5.57%)
Feb 11, 2008 4.689 4.689 4.234 4.628 39,474 -0.10(-2.09%)
Feb 08, 2008 4.969 5.007 4.727 4.727 26,789 -0.17(-3.41%)
Feb 07, 2008 5.220 5.220 4.886 4.894 28,546 -0.27(-5.15%)
Feb 06, 2008 5.212 5.250 5.159 5.159 10,840 -0.04(-0.73%)
Feb 05, 2008 5.250 5.326 5.197 5.197 22,752 -0.10(-1.86%)
Feb 04, 2008 5.174 5.394 5.167 5.296 74,642 +0.05(+1.01%)
Feb 01, 2008 5.098 5.281 4.977 5.243 40,760 +0.09(+1.77%)
Jan 31, 2008 4.939 5.273 4.772 5.152 46,573 +0.22(+4.46%)
Jan 30, 2008 4.772 5.258 4.681 4.932 71,919 +0.16(+3.34%)
Jan 29, 2008 4.598 4.840 4.408 4.772 63,817 +0.22(+4.83%)
Jan 28, 2008 4.620 4.620 4.400 4.552 54,238 -0.02(-0.50%)
Jan 25, 2008 4.628 4.628 4.514 4.575 29,748 +0.02(+0.33%)
Jan 24, 2008 4.461 4.583 4.461 4.560 24,631 +0.10(+2.21%)
Jan 23, 2008 4.203 4.476 4.203 4.461 33,336 +0.05(+1.03%)
Jan 22, 2008 4.309 4.454 4.173 4.416 60,344 -0.17(-3.80%)
Jan 21, 2008 4.712 4.712 4.454 4.590 40,304 +0.00(+0.00%)
Jan 18, 2008 4.712 4.712 4.454 4.590 40,304 -0.04(-0.82%)
Jan 17, 2008 4.583 4.704 4.454 4.628 20,131 -0.01(-0.16%)
Jan 16, 2008 4.188 4.658 4.150 4.636 56,954 +0.42(+10.09%)
Jan 15, 2008 4.218 4.256 4.074 4.211 50,255 +0.04(+0.91%)
Jan 14, 2008 4.196 4.279 4.082 4.173 33,324 -0.02(-0.54%)
Jan 11, 2008 4.135 4.325 4.135 4.196 35,922 +0.02(+0.55%)
Jan 10, 2008 4.173 4.423 4.105 4.173 43,626 +0.02(+0.55%)
Jan 09, 2008 4.476 4.476 4.067 4.150 69,451 -0.38(-8.38%)
Jan 08, 2008 4.529 4.696 4.302 4.529 54,070 -0.02(-0.50%)
Jan 07, 2008 4.643 4.643 4.552 4.552 30,775 -0.01(-0.17%)
Jan 04, 2008 4.431 4.689 4.363 4.560 64,343 +0.12(+2.74%)
Jan 03, 2008 4.636 4.681 4.431 4.438 47,093 -0.15(-3.31%)
Jan 02, 2008 4.681 4.712 4.583 4.590 17,883 -0.06(-1.30%)
Jan 01, 2008 4.742 4.752 4.560 4.651 100,986 +0.00(+0.00%)
Dec 31, 2007 4.742 4.752 4.560 4.651 100,986 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,942 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.681 4.712 83,098 -0.24(-4.90%)
Dec 26, 2007 5.121 5.159 4.954 4.954 47,234 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.121 29,348 +0.33(+6.97%)
Dec 21, 2007 4.969 5.015 4.658 4.787 150,087 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.969 40,877 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,122 +0.03(+0.59%)
Dec 18, 2007 5.083 5.167 5.023 5.068 29,373 +0.02(+0.45%)
Dec 17, 2007 5.205 5.212 5.007 5.045 70,979 -0.16(-3.06%)
Dec 14, 2007 5.045 5.364 5.023 5.205 37,635 +0.11(+2.24%)
Dec 13, 2007 5.083 5.326 4.977 5.091 53,665 -0.05(-1.03%)
Dec 12, 2007 5.235 5.379 5.121 5.144 44,176 +0.05(+1.04%)
Dec 11, 2007 5.136 5.235 5.061 5.091 37,456 -0.06(-1.18%)
Dec 10, 2007 5.159 5.189 5.144 5.152 80,818 -0.01(-0.15%)
Dec 07, 2007 5.189 5.311 5.136 5.159 34,787 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,726 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.379 16,782 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,519 +0.03(+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.