Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.453 9.519 9.270 9.486 16,041 +0.02(+0.18%)
May 27, 2016 9.353 9.469 9.469 9.469 10,094 +0.12(+1.25%)
May 26, 2016 9.353 9.470 9.328 9.353 23,755 +0.05(+0.54%)
May 25, 2016 9.220 9.352 9.220 9.303 24,598 +0.08(+0.89%)
May 24, 2016 8.998 9.278 8.998 9.220 24,948 +0.23(+2.57%)
May 23, 2016 8.940 9.255 8.833 8.990 59,853 +0.00(+0.00%)
May 20, 2016 8.817 9.220 8.817 8.990 26,630 +0.10(+1.11%)
May 19, 2016 8.957 9.023 8.841 8.891 50,540 -0.07(-0.83%)
May 18, 2016 9.328 9.328 8.907 8.965 60,129 -0.37(-3.97%)
May 17, 2016 9.766 9.766 9.225 9.336 70,624 -0.21(-2.16%)
May 16, 2016 9.756 9.855 9.492 9.542 38,460 -0.27(-2.77%)
May 13, 2016 9.691 9.954 9.641 9.814 21,445 -0.03(-0.33%)
May 12, 2016 9.616 9.921 9.616 9.847 41,381 +0.20(+2.05%)
May 11, 2016 9.773 9.773 9.558 9.649 43,205 -0.15(-1.51%)
May 10, 2016 9.789 9.970 9.756 9.797 38,064 -0.05(-0.50%)
May 09, 2016 9.731 9.962 9.393 9.847 34,079 +0.08(+0.84%)
May 06, 2016 9.649 9.797 9.459 9.764 45,382 +0.13(+1.37%)
May 05, 2016 9.954 9.954 9.591 9.632 100,809 -0.23(-2.34%)
May 04, 2016 9.954 9.995 9.814 9.863 21,870 -0.15(-1.48%)
May 03, 2016 10.04 10.12 9.913 10.01 40,460 -0.01(-0.08%)
May 02, 2016 9.921 10.13 9.888 10.02 41,110 +0.09(+0.91%)
Apr 29, 2016 10.18 10.21 9.797 9.929 65,970 -0.32(-3.13%)
Apr 28, 2016 9.937 10.42 9.936 10.25 39,442 +0.30(+2.98%)
Apr 27, 2016 10.05 10.82 9.855 9.954 120,440 -0.12(-1.15%)
Apr 26, 2016 9.723 10.18 9.723 10.07 87,577 +0.28(+2.86%)
Apr 25, 2016 9.550 10.06 9.525 9.789 57,981 +0.22(+2.33%)
Apr 22, 2016 10.51 10.59 9.311 9.567 327,500 -1.57(-14.13%)
Apr 21, 2016 10.87 11.27 10.82 11.14 33,177 +0.32(+2.97%)
Apr 20, 2016 10.87 11.08 10.80 10.82 28,074 +0.07(+0.61%)
Apr 19, 2016 10.98 11.28 10.74 10.75 20,927 -0.11(-0.99%)
Apr 18, 2016 11.18 11.31 10.71 10.86 65,590 -0.32(-2.87%)
Apr 15, 2016 11.26 11.49 11.18 11.18 27,500 -0.03(-0.29%)
Apr 14, 2016 11.11 11.34 11.10 11.21 21,649 +0.15(+1.34%)
Apr 13, 2016 11.05 11.11 10.98 11.07 34,050 +0.07(+0.60%)
Apr 12, 2016 10.74 11.01 10.69 11.00 18,048 +0.23(+2.14%)
Apr 11, 2016 10.68 10.84 10.64 10.77 12,917 +0.17(+1.63%)
Apr 08, 2016 10.71 10.74 10.53 10.60 31,785 -0.08(-0.77%)
Apr 07, 2016 10.46 10.87 10.40 10.68 31,717 +0.17(+1.65%)
Apr 06, 2016 10.46 10.55 10.36 10.51 28,421 -0.02(-0.16%)
Apr 05, 2016 10.50 10.53 10.32 10.52 27,773 +0.01(+0.08%)
Apr 04, 2016 10.66 10.67 10.46 10.51 19,711 -0.07(-0.70%)
Apr 01, 2016 10.51 10.67 10.46 10.59 34,240 +0.09(+0.86%)
Mar 31, 2016 10.70 10.94 10.46 10.50 92,072 -0.12(-1.09%)
Mar 30, 2016 10.59 11.01 10.49 10.61 31,079 +0.06(+0.55%)
Mar 29, 2016 10.42 10.60 10.32 10.56 24,218 +0.21(+1.99%)
Mar 28, 2016 10.42 10.63 10.30 10.35 36,277 -0.07(-0.63%)
Mar 24, 2016 10.31 10.42 10.42 10.42 16,747 -0.01(-0.08%)
Mar 23, 2016 11.05 11.05 10.31 10.42 29,392 -0.42(-3.88%)
Mar 22, 2016 10.94 10.98 10.59 10.84 35,710 -0.24(-2.16%)
Mar 21, 2016 10.52 11.17 10.52 11.08 23,156 +0.04(+0.37%)
Mar 18, 2016 10.66 11.12 10.63 11.04 57,885 +0.34(+3.16%)
Mar 17, 2016 10.38 10.78 10.25 10.70 33,005 +0.34(+3.26%)
Mar 16, 2016 10.37 10.49 10.12 10.37 45,024 +0.05(+0.48%)
Mar 15, 2016 10.62 10.80 10.25 10.32 23,352 -0.33(-3.10%)
Mar 14, 2016 10.82 10.82 10.53 10.65 13,065 -0.13(-1.22%)
Mar 11, 2016 10.42 10.92 10.42 10.78 26,728 +0.50(+4.85%)
Mar 10, 2016 10.35 10.35 10.04 10.28 25,094 +0.04(+0.36%)
Mar 09, 2016 10.46 10.58 10.17 10.24 22,369 -0.42(-3.94%)
Mar 08, 2016 10.76 10.92 10.63 10.66 34,340 -0.19(-1.75%)
Mar 07, 2016 10.30 10.86 10.30 10.85 54,317 +0.40(+3.86%)
Mar 04, 2016 10.30 10.46 10.21 10.45 38,785 +0.12(+1.12%)
Mar 03, 2016 10.12 10.37 9.937 10.33 37,984 +0.34(+3.38%)
Mar 02, 2016 9.616 10.45 9.484 9.995 74,877 +0.64(+6.87%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.