Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

35.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2007 8.650 8.893 8.498 8.498 30,927 -0.21(-2.44%)
Apr 27, 2007 8.741 8.764 8.635 8.710 9,626 +0.00(+0.00%)
Apr 26, 2007 8.627 8.726 8.490 8.710 32,910 +0.27(+3.24%)
Apr 25, 2007 8.703 8.741 8.437 8.437 22,295 -0.23(-2.64%)
Apr 24, 2007 8.589 8.726 8.422 8.666 34,235 +0.09(+1.08%)
Apr 23, 2007 8.718 8.794 8.430 8.574 33,428 -0.14(-1.65%)
Apr 20, 2007 8.574 8.839 8.574 8.718 31,464 +0.14(+1.68%)
Apr 19, 2007 8.946 8.946 8.566 8.574 99,892 -0.42(-4.64%)
Apr 18, 2007 8.877 9.024 8.726 8.991 34,535 +0.11(+1.28%)
Apr 17, 2007 8.877 9.022 8.839 8.877 33,701 +0.00(+0.00%)
Apr 16, 2007 8.862 8.991 8.862 8.877 25,366 +0.03(+0.34%)
Apr 13, 2007 8.756 8.984 8.756 8.847 28,122 +0.02(+0.26%)
Apr 12, 2007 8.604 8.870 8.604 8.824 23,647 +0.21(+2.47%)
Apr 11, 2007 8.877 8.984 8.612 8.612 26,129 -0.34(-3.81%)
Apr 10, 2007 9.143 9.143 8.923 8.953 19,818 -0.13(-1.42%)
Apr 09, 2007 9.135 9.143 8.968 9.082 21,153 -0.05(-0.50%)
Apr 05, 2007 8.938 9.128 8.855 9.128 17,278 +0.27(+3.08%)
Apr 04, 2007 8.635 8.870 8.635 8.855 34,182 +0.17(+1.92%)
Apr 03, 2007 8.619 8.688 8.574 8.688 37,120 +0.01(+0.09%)
Apr 02, 2007 8.612 8.733 8.612 8.680 17,854 +0.03(+0.35%)
Mar 30, 2007 8.650 8.688 8.650 8.650 24,017 -0.06(-0.70%)
Mar 29, 2007 8.809 8.862 8.650 8.710 33,184 -0.05(-0.61%)
Mar 28, 2007 8.931 8.999 8.650 8.764 33,330 -0.24(-2.61%)
Mar 27, 2007 9.120 9.120 8.938 8.999 30,036 -0.11(-1.25%)
Mar 26, 2007 9.166 9.166 9.037 9.113 56,370 +0.05(+0.59%)
Mar 23, 2007 9.006 9.090 8.923 9.060 25,523 +0.14(+1.61%)
Mar 22, 2007 8.437 9.029 8.437 8.916 165,288 +0.42(+4.92%)
Mar 21, 2007 8.331 8.566 8.331 8.498 71,917 +0.23(+2.75%)
Mar 20, 2007 8.157 8.346 8.157 8.270 52,043 +0.08(+0.93%)
Mar 19, 2007 8.354 8.369 8.195 8.195 52,227 -0.07(-0.83%)
Mar 16, 2007 8.308 8.377 8.134 8.263 48,909 -0.01(-0.09%)
Mar 15, 2007 8.225 8.286 8.195 8.270 54,147 +0.10(+1.21%)
Mar 14, 2007 8.270 8.407 8.103 8.172 67,770 +0.05(+0.56%)
Mar 13, 2007 8.308 8.392 8.126 8.126 135,763 -0.18(-2.19%)
Mar 12, 2007 8.392 8.521 8.308 8.308 119,926 -0.06(-0.73%)
Mar 09, 2007 8.673 8.673 8.369 8.369 163,076 -0.11(-1.25%)
Mar 08, 2007 8.536 8.642 8.384 8.475 121,752 +0.06(+0.72%)
Mar 07, 2007 10.08 10.08 8.119 8.415 920,216 -2.03(-19.40%)
Mar 06, 2007 10.68 10.72 10.22 10.44 53,392 -0.11(-1.01%)
Mar 05, 2007 10.84 10.90 10.47 10.55 33,959 -0.46(-4.20%)
Mar 02, 2007 10.96 11.06 10.92 11.01 18,030 -0.04(-0.34%)
Mar 01, 2007 11.00 11.14 10.86 11.05 15,381 -0.14(-1.29%)
Feb 28, 2007 11.09 11.29 10.90 11.19 51,908 +0.02(+0.20%)
Feb 27, 2007 11.38 11.38 11.09 11.17 60,619 -0.28(-2.45%)
Feb 26, 2007 11.50 11.50 11.31 11.45 41,904 -0.06(-0.53%)
Feb 23, 2007 11.61 11.61 11.50 11.51 27,069 -0.02(-0.20%)
Feb 22, 2007 11.57 11.57 11.46 11.53 24,586 +0.05(+0.40%)
Feb 21, 2007 11.50 11.58 11.49 11.49 26,289 -0.02(-0.13%)
Feb 20, 2007 11.53 11.59 11.47 11.50 43,559 +0.08(+0.66%)
Feb 16, 2007 11.38 11.56 11.31 11.43 70,406 +0.08(+0.67%)
Feb 15, 2007 11.38 11.60 11.31 11.35 40,428 +0.02(+0.20%)
Feb 14, 2007 11.39 11.51 10.90 11.33 65,764 -0.11(-0.99%)
Feb 13, 2007 11.44 11.76 11.31 11.44 56,744 -0.08(-0.66%)
Feb 12, 2007 11.84 11.84 11.49 11.52 44,878 -0.15(-1.30%)
Feb 09, 2007 11.67 11.93 11.65 11.67 25,443 -0.04(-0.32%)
Feb 08, 2007 11.76 12.02 11.70 11.71 67,062 -0.06(-0.52%)
Feb 07, 2007 11.95 11.98 11.77 11.77 25,779 -0.17(-1.46%)
Feb 06, 2007 12.00 12.08 11.82 11.94 39,282 +0.04(+0.32%)
Feb 05, 2007 11.84 12.06 11.83 11.90 38,807 +0.14(+1.23%)
Feb 02, 2007 11.87 12.06 11.74 11.76 48,819 -0.08(-0.64%)
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.