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 UNCHANGED
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 (%)
Mar 31, 2008 4.378 4.423 4.203 4.294 34,709 -0.07(-1.56%)
Mar 28, 2008 4.196 4.416 4.196 4.362 43,401 +0.11(+2.49%)
Mar 27, 2008 4.218 4.287 4.203 4.256 26,888 +0.04(+0.90%)
Mar 26, 2008 4.097 4.271 4.059 4.218 94,154 +0.13(+3.15%)
Mar 25, 2008 4.059 4.203 3.983 4.089 22,133 -0.02(-0.37%)
Mar 24, 2008 3.816 4.135 3.816 4.105 40,043 +0.31(+8.20%)
Mar 21, 2008 4.150 4.173 3.793 3.793 18,431 +0.00(+0.00%)
Mar 20, 2008 4.150 4.173 3.793 3.793 18,431 -0.05(-1.19%)
Mar 19, 2008 4.150 4.150 3.839 3.839 9,890 -0.36(-8.66%)
Mar 18, 2008 4.006 4.234 3.968 4.203 38,127 +0.39(+10.14%)
Mar 17, 2008 4.173 4.173 3.710 3.816 50,038 -0.52(-12.06%)
Mar 14, 2008 4.097 4.476 4.074 4.340 27,613 +0.20(+4.95%)
Mar 13, 2008 4.089 4.142 3.983 4.135 24,735 +0.00(+0.00%)
Mar 12, 2008 3.839 4.165 3.839 4.135 43,475 +0.15(+3.81%)
Mar 11, 2008 3.877 4.112 3.854 3.983 50,458 +0.13(+3.35%)
Mar 10, 2008 3.945 3.945 3.718 3.854 30,562 -0.10(-2.50%)
Mar 07, 2008 3.756 4.036 3.640 3.953 58,212 +0.25(+6.76%)
Mar 06, 2008 3.877 3.907 3.665 3.702 54,683 -0.23(-5.79%)
Mar 05, 2008 4.067 4.264 3.869 3.930 57,070 -0.17(-4.25%)
Mar 04, 2008 3.930 4.158 3.847 4.105 24,700 +0.09(+2.27%)
Mar 03, 2008 4.294 4.294 3.983 4.014 32,082 -0.29(-6.70%)
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%)
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.