Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.148	9.148	8.950	8.950	4,779	-0.10(-1.09%)
Feb 28, 2012	9.034	9.141	8.950	9.049	7,704	+0.03(+0.34%)
Feb 27, 2012	8.867	9.055	8.851	9.019	12,684	-0.02(-0.17%)
Feb 24, 2012	9.057	9.255	8.722	9.034	49,183	+0.04(+0.42%)
Feb 23, 2012	9.240	9.240	8.966	8.996	17,801	-0.26(-2.80%)
Feb 22, 2012	9.339	9.339	9.141	9.255	24,028	-0.05(-0.49%)
Feb 21, 2012	9.331	9.430	9.196	9.301	32,540	-0.03(-0.33%)
Feb 17, 2012	9.255	9.331	9.057	9.331	73,057	+0.11(+1.16%)
Feb 16, 2012	9.499	9.499	9.140	9.225	108,126	+0.65(+7.55%)
Feb 15, 2012	8.760	8.966	8.569	8.577	47,287	-0.22(-2.51%)
Feb 14, 2012	9.080	9.141	8.760	8.798	37,470	-0.31(-3.43%)
Feb 13, 2012	9.217	9.218	9.103	9.110	7,276	-0.07(-0.75%)
Feb 10, 2012	9.103	9.179	9.103	9.179	26,510	+0.08(+0.84%)
Feb 09, 2012	9.209	9.270	9.103	9.103	28,441	-0.08(-0.83%)
Feb 08, 2012	9.049	9.179	9.049	9.179	38,436	+0.13(+1.43%)
Feb 07, 2012	9.011	9.049	8.890	9.049	17,611	+0.08(+0.93%)
Feb 06, 2012	8.889	8.995	8.859	8.966	33,792	+0.13(+1.47%)
Feb 03, 2012	8.889	9.034	8.836	8.836	26,755	+0.00(+0.00%)
Feb 02, 2012	8.638	8.905	8.638	8.836	15,667	+0.21(+2.38%)
Feb 01, 2012	8.493	8.836	8.211	8.630	16,490	+0.18(+2.07%)
Jan 31, 2012	8.440	8.478	8.082	8.455	10,067	+0.10(+1.18%)
Jan 30, 2012	8.341	8.417	8.341	8.356	14,589	-0.02(-0.27%)
Jan 27, 2012	8.448	8.508	8.349	8.379	3,569	-0.05(-0.63%)
Jan 26, 2012	8.432	8.531	8.349	8.432	8,243	+0.02(+0.27%)
Jan 25, 2012	8.288	8.547	8.272	8.409	9,066	+0.12(+1.47%)
Jan 24, 2012	8.128	8.333	7.914	8.288	26,157	+0.11(+1.40%)
Jan 23, 2012	8.227	8.303	8.128	8.173	11,577	-0.02(-0.28%)
Jan 20, 2012	8.204	8.212	7.853	8.196	14,855	-0.07(-0.83%)
Jan 19, 2012	7.648	8.265	7.648	8.265	59,162	+0.60(+7.85%)
Jan 18, 2012	7.434	7.663	7.434	7.663	35,061	+0.28(+3.82%)
Jan 17, 2012	7.709	8.009	7.328	7.381	26,605	-0.22(-2.91%)
Jan 13, 2012	7.518	7.668	7.381	7.602	14,879	+0.05(+0.71%)
Jan 12, 2012	7.914	7.914	7.473	7.549	16,811	-0.40(-5.08%)
Jan 11, 2012	6.970	8.143	6.887	7.952	85,358	+0.95(+13.60%)
Jan 10, 2012	7.137	7.160	6.863	7.000	28,925	+0.01(+0.11%)
Jan 09, 2012	6.962	7.046	6.916	6.993	19,447	-0.05(-0.76%)
Jan 06, 2012	7.023	7.175	6.947	7.046	14,183	+0.08(+1.09%)
Jan 05, 2012	6.947	7.076	6.856	6.970	27,192	+0.01(+0.11%)
Jan 04, 2012	6.901	6.993	6.871	6.962	29,916	+0.09(+1.33%)
Dec 30, 2011	6.932	7.008	6.856	6.871	10,530	-0.11(-1.53%)
Dec 29, 2011	7.046	7.046	6.932	6.977	5,986	+0.02(+0.22%)
Dec 28, 2011	6.909	6.970	6.863	6.962	20,723	+0.05(+0.77%)
Dec 27, 2011	6.810	7.061	6.810	6.909	17,947	+0.05(+0.78%)
Dec 23, 2011	6.810	6.908	6.741	6.856	18,560	+0.11(+1.58%)
Dec 21, 2011	6.711	6.846	6.665	6.749	6,629	+0.01(+0.11%)
Dec 20, 2011	6.802	6.909	6.726	6.741	18,712	+0.07(+1.03%)
Dec 19, 2011	6.856	6.856	6.673	6.673	10,232	-0.10(-1.46%)
Dec 16, 2011	6.742	6.939	6.742	6.772	6,155	+0.06(+0.91%)
Dec 15, 2011	6.939	6.939	6.703	6.711	19,231	-0.10(-1.45%)
Dec 14, 2011	6.916	7.072	6.772	6.810	13,814	-0.11(-1.54%)
Dec 13, 2011	6.985	6.991	6.871	6.916	4,463	-0.10(-1.41%)
Dec 12, 2011	6.962	7.045	6.856	7.016	9,171	+0.08(+1.10%)
Dec 09, 2011	6.863	7.160	6.863	6.939	5,224	+0.00(+0.00%)
Dec 08, 2011	6.924	7.099	6.924	6.939	8,214	-0.03(-0.44%)
Dec 07, 2011	7.221	7.236	6.802	6.970	82,160	-0.08(-1.19%)
Dec 06, 2011	7.107	7.153	6.947	7.054	27,256	-0.05(-0.75%)
Dec 05, 2011	7.236	7.236	7.084	7.107	24,852	-0.07(-0.96%)
Dec 02, 2011	7.236	7.290	7.160	7.175	8,848	-0.05(-0.74%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rocky Brands Inc (NQ: RCKY )

Historical Prices