Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

34.39 -1.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 5.903 5.804 5.804 5.804 28,750 -0.07(-1.17%)
Dec 30, 2009 5.903 6.155 5.774 5.873 19,093 -0.18(-3.02%)
Dec 29, 2009 6.155 6.155 5.774 6.056 20,999 -0.03(-0.50%)
Dec 28, 2009 5.766 6.162 5.766 6.086 29,752 +0.31(+5.41%)
Dec 24, 2009 6.094 6.170 5.743 5.774 11,988 -0.25(-4.17%)
Dec 23, 2009 5.439 6.208 5.408 6.025 71,370 +0.46(+8.36%)
Dec 22, 2009 5.561 5.774 5.408 5.561 16,117 -0.14(-2.54%)
Dec 21, 2009 5.561 5.782 5.378 5.705 80,547 +0.45(+8.55%)
Dec 18, 2009 6.086 6.307 5.256 5.256 110,968 -0.75(-12.44%)
Dec 17, 2009 6.009 6.048 5.987 6.002 1,575 -0.23(-3.67%)
Dec 16, 2009 6.018 6.315 5.964 6.231 31,611 +0.07(+1.11%)
Dec 15, 2009 5.949 6.277 5.728 6.162 40,468 +0.07(+1.13%)
Dec 14, 2009 6.178 6.307 5.903 6.094 13,074 +0.05(+0.88%)
Dec 11, 2009 5.903 6.040 5.682 6.040 23,899 +0.29(+5.03%)
Dec 10, 2009 5.622 6.040 5.614 5.751 15,512 -0.04(-0.66%)
Dec 09, 2009 5.759 6.048 5.606 5.789 23,445 -0.08(-1.30%)
Dec 08, 2009 5.873 6.025 5.538 5.865 24,205 -0.03(-0.52%)
Dec 07, 2009 5.919 6.040 5.873 5.896 8,547 -0.16(-2.64%)
Dec 04, 2009 6.185 6.307 6.002 6.056 17,024 -0.04(-0.62%)
Dec 03, 2009 5.911 6.322 5.894 6.094 48,581 +0.18(+3.09%)
Dec 02, 2009 5.827 6.018 5.827 5.911 2,297 +0.09(+1.57%)
Dec 01, 2009 6.042 6.048 5.439 5.820 35,163 +0.02(+0.39%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.