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 )

35.53 -0.63 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.959	9.530	8.959	9.400	45,972	+0.51(+5.74%)
Jun 29, 2011	8.905	8.928	8.829	8.890	9,362	-0.04(-0.43%)
Jun 28, 2011	8.871	8.968	8.814	8.928	19,165	+0.09(+1.03%)
Jun 27, 2011	8.898	8.974	8.555	8.837	90,731	-0.11(-1.19%)
Jun 24, 2011	8.898	8.966	8.562	8.943	36,066	+0.06(+0.69%)
Jun 23, 2011	8.913	9.088	8.806	8.882	19,056	-0.05(-0.51%)
Jun 22, 2011	8.799	9.042	8.707	8.928	20,831	+0.17(+1.91%)
Jun 21, 2011	8.814	9.134	8.494	8.761	60,538	-0.01(-0.09%)
Jun 20, 2011	8.768	8.913	8.601	8.768	43,080	+0.15(+1.77%)
Jun 17, 2011	8.425	8.661	8.342	8.616	34,553	+0.21(+2.54%)
Jun 16, 2011	8.342	8.456	8.235	8.402	24,209	+0.05(+0.55%)
Jun 15, 2011	8.357	8.448	8.235	8.357	22,268	-0.02(-0.30%)
Jun 14, 2011	8.441	8.456	8.242	8.382	15,528	+0.02(+0.30%)
Jun 13, 2011	8.433	8.456	8.336	8.357	21,607	-0.05(-0.54%)
Jun 10, 2011	8.528	8.528	8.212	8.402	36,356	-0.10(-1.16%)
Jun 09, 2011	8.380	8.585	8.303	8.501	32,791	+0.12(+1.45%)
Jun 08, 2011	8.570	8.654	8.326	8.380	42,857	-0.24(-2.83%)
Jun 07, 2011	8.799	8.799	8.387	8.623	105,758	-0.14(-1.57%)
Jun 06, 2011	9.019	9.172	8.700	8.761	69,057	-0.43(-4.64%)
Jun 03, 2011	9.134	9.370	9.120	9.187	11,693	+0.01(+0.08%)
May 24, 2011	9.240	9.355	9.141	9.179	53,402	-0.06(-0.66%)
May 23, 2011	9.538	9.546	9.157	9.240	43,403	-0.43(-4.49%)
May 20, 2011	9.713	9.918	9.598	9.675	28,368	-0.05(-0.47%)
May 19, 2011	9.934	10.04	9.591	9.720	47,126	-0.21(-2.15%)
May 18, 2011	9.774	10.04	9.629	9.934	83,966	-0.08(-0.84%)
May 17, 2011	9.995	10.07	9.766	10.02	21,268	-0.01(-0.08%)
May 16, 2011	10.55	10.55	9.835	10.03	63,237	-0.56(-5.29%)
May 13, 2011	10.56	10.68	10.41	10.59	25,773	+0.00(+0.04%)
May 12, 2011	10.44	10.59	10.34	10.58	40,171	+0.11(+1.02%)
May 11, 2011	11.02	11.02	10.39	10.47	66,181	-0.58(-5.24%)
May 10, 2011	10.61	11.13	10.35	11.05	60,073	+0.37(+3.50%)
May 09, 2011	11.37	11.37	10.24	10.68	135,518	-0.71(-6.22%)
May 06, 2011	11.58	11.58	11.24	11.39	30,231	+0.07(+0.61%)
May 05, 2011	11.38	11.53	11.26	11.32	12,907	-0.12(-1.07%)
May 04, 2011	11.30	11.50	11.25	11.44	40,082	+0.01(+0.07%)
May 03, 2011	11.43	11.60	11.32	11.43	40,686	-0.07(-0.60%)
May 02, 2011	11.46	11.60	11.11	11.50	99,277	-0.10(-0.85%)
Apr 29, 2011	11.50	11.70	11.36	11.60	47,371	+0.07(+0.59%)
Apr 28, 2011	11.56	11.62	11.27	11.53	65,405	-0.18(-1.50%)
Apr 27, 2011	12.19	12.42	11.32	11.71	132,049	-0.23(-1.91%)
Apr 26, 2011	11.67	11.94	11.53	11.94	59,359	+0.46(+4.05%)
Apr 25, 2011	11.45	11.62	10.87	11.47	80,775	-0.20(-1.70%)
Apr 21, 2011	11.52	11.71	11.52	11.67	44,943	-0.10(-0.84%)
Apr 20, 2011	11.98	12.06	11.66	11.77	61,778	+0.00(+0.00%)
Apr 19, 2011	11.55	11.79	11.55	11.77	25,122	+0.24(+2.05%)
Apr 18, 2011	11.70	11.73	11.53	11.53	26,703	-0.37(-3.07%)
Apr 15, 2011	11.94	12.01	11.81	11.90	29,118	+0.02(+0.19%)
Apr 14, 2011	12.07	12.07	11.79	11.88	62,038	-0.12(-1.02%)
Apr 13, 2011	11.50	12.06	11.32	12.00	82,535	+0.53(+4.65%)
Apr 12, 2011	11.35	11.47	11.26	11.46	29,798	+0.00(+0.00%)
Apr 11, 2011	11.51	11.58	11.31	11.46	59,096	-0.01(-0.07%)
Apr 08, 2011	11.86	11.90	11.23	11.47	55,977	-0.26(-2.21%)
Apr 07, 2011	11.78	11.81	11.66	11.73	28,039	+0.02(+0.13%)
Apr 06, 2011	11.63	11.98	11.63	11.72	50,731	+0.10(+0.85%)
Apr 05, 2011	11.41	11.64	11.35	11.62	44,349	+0.15(+1.33%)
Apr 04, 2011	11.58	11.61	11.25	11.46	89,362	-0.11(-0.99%)

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