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 -1.00 (-2.56%)
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 (%)
Nov 30, 2007 5.311 5.501 5.296 5.311 52,022 +0.04(+0.72%)
Nov 29, 2007 5.152 5.281 5.061 5.273 9,592 +0.14(+2.81%)
Nov 28, 2007 5.076 5.129 5.000 5.129 26,312 +0.13(+2.58%)
Nov 27, 2007 5.144 5.235 4.977 5.000 29,698 -0.15(-2.95%)
Nov 26, 2007 5.106 5.243 5.099 5.152 35,174 +0.05(+1.04%)
Nov 23, 2007 5.243 5.243 5.099 5.099 7,051 -0.08(-1.55%)
Nov 21, 2007 5.160 5.273 5.160 5.179 22,406 -0.03(-0.64%)
Nov 20, 2007 5.478 5.478 5.167 5.213 34,368 -0.22(-4.05%)
Nov 19, 2007 5.402 5.455 5.380 5.433 16,324 +0.03(+0.56%)
Nov 16, 2007 5.372 5.425 5.296 5.402 18,174 +0.10(+1.86%)
Nov 15, 2007 5.357 5.357 5.296 5.304 19,501 -0.07(-1.27%)
Nov 14, 2007 5.410 5.524 5.364 5.372 79,244 -0.03(-0.56%)
Nov 13, 2007 5.395 5.546 5.387 5.402 51,604 +0.01(+0.14%)
Nov 12, 2007 5.357 5.493 5.357 5.395 47,278 +0.00(+0.00%)
Nov 09, 2007 5.008 5.501 5.008 5.395 33,713 +0.39(+7.73%)
Nov 08, 2007 5.334 5.342 5.008 5.008 107,524 -0.33(-6.25%)
Nov 07, 2007 5.455 5.478 5.311 5.342 18,683 -0.14(-2.49%)
Nov 06, 2007 5.311 5.478 5.197 5.478 26,891 +0.24(+4.64%)
Nov 05, 2007 5.235 5.410 5.197 5.235 42,597 -0.09(-1.71%)
Nov 02, 2007 5.433 5.478 5.258 5.326 41,092 -0.05(-0.85%)
Nov 01, 2007 5.372 5.478 5.160 5.372 66,961 +0.04(+0.71%)
Oct 31, 2007 5.197 5.387 5.197 5.334 88,903 +0.16(+3.08%)
Oct 30, 2007 5.289 5.471 5.160 5.175 67,836 -0.11(-2.01%)
Oct 29, 2007 5.220 5.311 5.205 5.281 70,565 +0.05(+1.02%)
Oct 26, 2007 5.235 5.266 5.129 5.228 95,585 +0.03(+0.58%)
Oct 25, 2007 5.205 5.243 5.129 5.197 40,371 +0.04(+0.74%)
Oct 24, 2007 5.349 5.349 5.122 5.160 141,330 -0.02(-0.44%)
Oct 23, 2007 6.556 6.556 5.099 5.182 530,501 -1.86(-26.40%)
Oct 22, 2007 7.170 7.216 6.882 7.041 32,289 -0.13(-1.85%)
Oct 19, 2007 7.261 7.276 7.072 7.174 42,904 -0.13(-1.82%)
Oct 18, 2007 7.223 7.337 7.216 7.307 20,565 +0.00(+0.00%)
Oct 17, 2007 7.679 7.679 7.223 7.307 69,491 -0.27(-3.60%)
Oct 16, 2007 7.451 7.686 7.413 7.580 30,949 +0.18(+2.46%)
Oct 15, 2007 7.299 7.519 7.299 7.398 23,935 +0.08(+1.04%)
Oct 12, 2007 7.405 7.481 7.216 7.322 45,232 -0.08(-1.13%)
Oct 11, 2007 7.421 7.595 7.155 7.405 44,084 -0.02(-0.20%)
Oct 10, 2007 7.610 7.686 7.307 7.421 38,146 -0.16(-2.10%)
Oct 09, 2007 7.679 7.739 7.550 7.580 31,110 -0.05(-0.60%)
Oct 08, 2007 7.785 7.906 7.550 7.625 47,983 -0.13(-1.66%)
Oct 05, 2007 7.846 7.921 7.747 7.754 12,606 +0.01(+0.10%)
Oct 04, 2007 8.043 8.043 7.747 7.747 9,715 -0.24(-2.95%)
Oct 03, 2007 7.967 8.050 7.785 7.982 33,772 +0.03(+0.38%)
Oct 02, 2007 7.739 8.028 7.739 7.952 42,738 +0.16(+2.04%)
Oct 01, 2007 8.119 8.119 7.595 7.792 55,384 -0.27(-3.39%)
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%)
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.