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 )

26.49 -0.09 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.712	2.712	2.552	2.666	17,426	+0.19(+7.69%)
Mar 30, 2009	2.438	2.514	2.438	2.476	4,535	-0.20(-7.40%)
Mar 26, 2009	2.517	2.674	2.517	2.674	9,272	+0.09(+3.54%)
Mar 25, 2009	2.582	2.582	2.575	2.582	3,150	-0.03(-1.17%)
Mar 24, 2009	2.369	2.620	2.369	2.613	8,623	+0.30(+12.83%)
Mar 23, 2009	2.453	2.552	2.316	2.316	15,365	-0.14(-5.88%)
Mar 20, 2009	2.697	2.697	2.460	2.460	3,636	-0.25(-9.27%)
Mar 19, 2009	2.392	2.834	2.392	2.712	31,979	+0.28(+11.60%)
Mar 18, 2009	2.460	2.506	2.392	2.430	6,808	-0.15(-5.90%)
Mar 17, 2009	2.438	2.651	2.438	2.582	12,060	+0.14(+5.61%)
Mar 16, 2009	2.826	2.826	2.445	2.445	11,199	-0.47(-16.19%)
Mar 13, 2009	2.742	2.917	2.719	2.917	17,619	+0.17(+6.09%)
Mar 12, 2009	2.331	2.803	2.331	2.750	20,357	+0.40(+17.02%)
Mar 11, 2009	2.384	2.445	2.331	2.350	4,136	-0.26(-10.06%)
Mar 10, 2009	2.087	2.613	2.087	2.613	17,779	+0.46(+21.63%)
Mar 09, 2009	2.133	2.179	2.064	2.148	14,921	+0.02(+0.71%)
Mar 06, 2009	2.133	2.201	2.095	2.133	9,511	-0.07(-3.11%)
Mar 05, 2009	2.346	2.346	2.133	2.201	6,826	+0.03(+1.40%)
Mar 04, 2009	2.148	2.171	2.133	2.171	2,873	-0.10(-4.36%)
Mar 02, 2009	2.224	2.415	2.217	2.270	25,305	-0.08(-3.25%)
Feb 27, 2009	2.323	2.392	2.270	2.346	9,987	+0.05(+2.33%)
Feb 26, 2009	2.361	2.392	2.255	2.293	13,999	+0.04(+1.69%)
Feb 25, 2009	2.293	2.567	2.118	2.255	3,652	-0.10(-4.21%)
Feb 24, 2009	2.377	2.620	2.285	2.354	51,396	-0.02(-0.96%)
Feb 23, 2009	2.110	2.377	2.110	2.377	9,260	+0.27(+13.04%)
Feb 20, 2009	2.704	2.742	2.102	2.102	36,087	-0.21(-8.91%)
Feb 19, 2009	2.346	2.567	2.308	2.308	12,080	-0.05(-2.26%)
Feb 18, 2009	2.544	2.544	2.361	2.361	6,871	-0.18(-7.19%)
Feb 17, 2009	2.674	2.849	2.483	2.544	19,992	-0.30(-10.70%)
Feb 13, 2009	2.742	3.001	2.742	2.849	41,709	+0.18(+6.86%)
Feb 12, 2009	2.856	3.032	2.605	2.666	43,951	-0.30(-10.03%)
Feb 11, 2009	2.537	3.047	2.537	2.963	13,644	+0.13(+4.46%)
Feb 10, 2009	2.811	3.024	2.742	2.837	51,731	+0.20(+7.63%)
Feb 09, 2009	2.552	2.887	2.552	2.636	39,025	+0.03(+1.17%)
Feb 06, 2009	2.468	2.719	2.468	2.605	16,996	+0.08(+3.32%)
Feb 05, 2009	2.483	2.697	2.430	2.521	15,124	-0.03(-1.19%)
Feb 04, 2009	2.750	2.750	2.361	2.552	25,866	-0.14(-5.10%)
Feb 03, 2009	2.780	2.780	2.438	2.689	10,711	-0.02(-0.56%)
Feb 02, 2009	2.628	2.856	2.392	2.704	29,903	+0.08(+2.90%)
Jan 30, 2009	2.666	2.917	2.597	2.628	30,634	-0.01(-0.29%)
Jan 29, 2009	2.780	2.971	2.567	2.636	50,284	-0.27(-9.19%)
Jan 28, 2009	2.994	3.283	2.788	2.902	48,068	+0.11(+4.10%)
Jan 27, 2009	2.780	3.298	2.757	2.788	75,260	-0.26(-8.50%)
Jan 26, 2009	3.070	3.070	2.750	3.047	33,813	+0.07(+2.30%)
Jan 23, 2009	2.978	3.245	2.887	2.978	41,134	+0.02(+0.77%)
Jan 22, 2009	2.841	3.314	2.834	2.955	59,458	-0.24(-7.62%)
Jan 21, 2009	3.055	3.199	2.818	3.199	54,477	+0.00(+0.00%)
Jan 20, 2009	3.131	3.329	2.978	3.199	45,967	-0.05(-1.41%)
Jan 16, 2009	3.001	3.534	3.001	3.245	43,526	-0.18(-5.33%)
Jan 15, 2009	3.489	3.489	3.009	3.428	40,766	+0.20(+6.13%)
Jan 14, 2009	3.352	3.641	2.955	3.230	65,154	-0.00(-0.12%)
Jan 13, 2009	3.557	3.565	3.096	3.234	19,803	-0.41(-11.19%)
Jan 12, 2009	3.633	3.763	3.557	3.641	14,969	-0.11(-2.85%)
Jan 09, 2009	3.428	3.771	3.275	3.748	35,088	+0.13(+3.58%)
Jan 08, 2009	3.435	3.740	3.237	3.618	16,456	+0.04(+1.06%)
Jan 07, 2009	3.481	3.580	3.390	3.580	8,534	-0.08(-2.29%)
Jan 06, 2009	3.451	3.740	3.451	3.664	18,962	+0.24(+6.89%)
Jan 05, 2009	3.172	3.778	3.161	3.428	36,366	+0.11(+3.45%)

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