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

Rocky Brands Inc (NQ: RCKY )

37.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 28, 2007 8.172 8.248 8.043 8.066 20,733 -0.18(-2.21%)
Sep 27, 2007 8.238 8.293 8.126 8.248 11,106 +0.00(+0.00%)
Sep 26, 2007 7.967 8.301 7.777 8.248 75,020 +0.36(+4.52%)
Sep 25, 2007 8.134 8.157 7.671 7.891 88,534 +0.11(+1.46%)
Sep 24, 2007 7.982 8.043 7.777 7.777 37,813 -0.24(-2.94%)
Sep 21, 2007 8.270 8.308 8.012 8.012 25,495 -0.16(-1.95%)
Sep 20, 2007 7.868 8.248 7.701 8.172 26,326 +0.25(+3.16%)
Sep 19, 2007 7.959 7.959 7.648 7.921 45,403 +0.05(+0.67%)
Sep 18, 2007 7.754 7.929 7.390 7.868 68,737 +0.16(+2.07%)
Sep 17, 2007 7.853 7.853 7.390 7.709 78,557 -0.10(-1.26%)
Sep 14, 2007 7.276 7.808 7.276 7.808 72,094 +0.53(+7.30%)
Sep 13, 2007 7.178 7.344 7.178 7.276 38,381 +0.10(+1.37%)
Sep 12, 2007 7.018 7.246 7.018 7.178 48,186 +0.20(+2.83%)
Sep 11, 2007 6.981 7.307 6.844 6.981 82,416 +0.05(+0.66%)
Sep 10, 2007 7.102 7.322 6.852 6.935 45,026 -0.11(-1.61%)
Sep 07, 2007 7.284 7.375 7.003 7.049 61,656 -0.21(-2.93%)
Sep 06, 2007 7.443 7.534 7.216 7.261 77,119 -0.13(-1.75%)
Sep 05, 2007 7.155 7.489 7.155 7.390 95,362 +0.24(+3.40%)
Sep 04, 2007 7.056 7.421 6.814 7.147 228,581 +0.54(+8.15%)
Aug 31, 2007 6.457 6.814 6.457 6.609 71,601 +0.17(+2.71%)
Aug 30, 2007 6.806 6.943 6.374 6.434 125,421 -0.39(-5.78%)
Aug 29, 2007 7.018 7.049 6.669 6.829 165,848 -0.18(-2.60%)
Aug 28, 2007 7.413 7.550 6.874 7.011 148,257 -0.45(-6.00%)
Aug 27, 2007 7.572 7.717 7.398 7.459 65,180 -0.09(-1.21%)
Aug 24, 2007 7.739 7.899 7.542 7.550 74,515 -0.15(-1.97%)
Aug 23, 2007 7.853 8.149 7.679 7.701 115,199 -0.16(-2.03%)
Aug 22, 2007 7.648 8.005 7.550 7.861 97,847 +0.27(+3.50%)
Aug 21, 2007 7.883 7.997 7.588 7.595 91,895 -0.22(-2.82%)
Aug 20, 2007 7.588 7.906 7.557 7.815 105,957 +0.27(+3.52%)
Aug 17, 2007 7.337 7.838 7.330 7.550 115,439 +0.37(+5.18%)
Aug 16, 2007 7.292 7.785 7.084 7.178 145,292 -0.25(-3.37%)
Aug 15, 2007 7.595 7.830 7.307 7.428 166,363 -0.18(-2.39%)
Aug 14, 2007 8.195 8.195 7.610 7.610 193,950 -0.55(-6.70%)
Aug 13, 2007 8.346 8.369 8.119 8.157 182,463 -0.23(-2.71%)
Aug 10, 2007 8.354 8.680 8.346 8.384 86,251 +0.01(+0.09%)
Aug 09, 2007 9.204 9.204 8.316 8.377 153,322 -0.94(-10.10%)
Aug 08, 2007 8.703 9.348 8.551 9.318 113,611 +0.66(+7.62%)
Aug 07, 2007 8.582 9.219 8.384 8.657 78,628 +0.07(+0.79%)
Aug 06, 2007 9.454 9.454 8.542 8.589 92,955 -0.91(-9.58%)
Aug 03, 2007 9.515 9.788 9.363 9.500 45,537 -0.03(-0.32%)
Aug 02, 2007 8.809 9.674 8.794 9.530 70,987 +0.75(+8.56%)
Aug 01, 2007 8.802 9.029 8.726 8.779 71,782 -0.05(-0.52%)
Jul 31, 2007 8.301 9.029 8.301 8.824 138,687 +0.53(+6.40%)
Jul 30, 2007 8.430 9.060 8.157 8.293 247,574 -0.11(-1.35%)
Jul 27, 2007 9.545 9.644 8.111 8.407 471,409 -2.98(-26.18%)
Jul 26, 2007 12.09 12.09 11.39 11.39 41,647 -0.92(-7.46%)
Jul 25, 2007 12.25 12.34 12.00 12.31 25,785 -0.07(-0.55%)
Jul 24, 2007 12.40 12.75 11.97 12.38 32,441 -0.03(-0.24%)
Jul 23, 2007 12.50 12.79 12.41 12.41 32,582 -0.09(-0.73%)
Jul 20, 2007 12.60 12.66 12.42 12.50 26,133 -0.09(-0.72%)
Jul 19, 2007 12.96 12.96 12.56 12.59 20,223 -0.38(-2.93%)
Jul 18, 2007 12.97 12.97 12.75 12.97 30,511 -0.10(-0.75%)
Jul 17, 2007 13.06 13.18 12.88 13.07 43,982 -0.03(-0.23%)
Jul 16, 2007 12.70 13.10 12.36 13.10 75,996 +0.40(+3.17%)
Jul 13, 2007 13.31 13.31 12.56 12.69 66,142 -0.61(-4.56%)
Jul 12, 2007 13.74 13.78 13.28 13.30 34,490 -0.36(-2.61%)
Jul 11, 2007 14.00 14.00 13.60 13.66 25,234 -0.33(-2.33%)
Jul 10, 2007 13.99 14.32 13.97 13.98 16,809 -0.01(-0.05%)
Jul 09, 2007 14.52 14.52 13.60 13.99 53,129 -0.39(-2.74%)
Jul 06, 2007 14.23 14.41 14.11 14.39 13,311 +0.04(+0.26%)
Jul 05, 2007 14.34 14.59 14.29 14.35 33,130 +0.02(+0.11%)
Jul 03, 2007 14.08 14.39 13.98 14.33 26,921 +0.22(+1.56%)
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.