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 8.171 8.247 8.042 8.065 20,735 -0.18(-2.21%)
Sep 27, 2007 8.238 8.293 8.126 8.247 11,107 +0.00(+0.00%)
Sep 26, 2007 7.966 8.300 7.777 8.247 75,025 +0.36(+4.52%)
Sep 25, 2007 8.133 8.156 7.670 7.890 88,541 +0.11(+1.46%)
Sep 24, 2007 7.982 8.042 7.777 7.777 37,816 -0.24(-2.94%)
Sep 21, 2007 8.270 8.308 8.012 8.012 25,497 -0.16(-1.95%)
Sep 20, 2007 7.868 8.247 7.701 8.171 26,327 +0.25(+3.16%)
Sep 19, 2007 7.959 7.959 7.648 7.921 45,406 +0.05(+0.68%)
Sep 18, 2007 7.754 7.928 7.390 7.868 68,742 +0.16(+2.07%)
Sep 17, 2007 7.853 7.853 7.390 7.708 78,563 -0.10(-1.26%)
Sep 14, 2007 7.276 7.807 7.276 7.807 72,099 +0.53(+7.30%)
Sep 13, 2007 7.177 7.343 7.177 7.276 38,384 +0.10(+1.37%)
Sep 12, 2007 7.018 7.246 7.018 7.177 48,190 +0.20(+2.83%)
Sep 11, 2007 6.980 7.306 6.843 6.980 82,422 +0.05(+0.66%)
Sep 10, 2007 7.101 7.321 6.851 6.934 45,029 -0.11(-1.61%)
Sep 07, 2007 7.284 7.375 7.003 7.048 61,660 -0.21(-2.93%)
Sep 06, 2007 7.443 7.534 7.215 7.261 77,125 -0.13(-1.75%)
Sep 05, 2007 7.155 7.488 7.155 7.390 95,369 +0.24(+3.40%)
Sep 04, 2007 7.056 7.420 6.813 7.147 228,598 +0.54(+8.15%)
Aug 31, 2007 6.457 6.813 6.457 6.608 71,606 +0.17(+2.71%)
Aug 30, 2007 6.806 6.942 6.373 6.434 125,430 -0.39(-5.78%)
Aug 29, 2007 7.018 7.048 6.669 6.828 165,860 -0.18(-2.60%)
Aug 28, 2007 7.412 7.549 6.874 7.010 148,268 -0.45(-6.00%)
Aug 27, 2007 7.572 7.716 7.397 7.458 65,185 -0.09(-1.21%)
Aug 24, 2007 7.739 7.898 7.541 7.549 74,521 -0.15(-1.97%)
Aug 23, 2007 7.853 8.148 7.678 7.701 115,207 -0.16(-2.03%)
Aug 22, 2007 7.648 8.004 7.549 7.860 97,854 +0.27(+3.50%)
Aug 21, 2007 7.883 7.997 7.587 7.595 91,902 -0.22(-2.82%)
Aug 20, 2007 7.587 7.906 7.557 7.815 105,965 +0.27(+3.52%)
Aug 17, 2007 7.337 7.837 7.329 7.549 115,447 +0.37(+5.18%)
Aug 16, 2007 7.291 7.784 7.083 7.177 145,302 -0.25(-3.37%)
Aug 15, 2007 7.595 7.830 7.306 7.428 166,375 -0.18(-2.39%)
Aug 14, 2007 8.194 8.194 7.610 7.610 193,965 -0.55(-6.70%)
Aug 13, 2007 8.346 8.368 8.118 8.156 182,477 -0.23(-2.71%)
Aug 10, 2007 8.353 8.680 8.346 8.384 86,258 +0.01(+0.09%)
Aug 09, 2007 9.203 9.203 8.315 8.376 153,333 -0.94(-10.10%)
Aug 08, 2007 8.702 9.347 8.551 9.317 113,619 +0.66(+7.62%)
Aug 07, 2007 8.581 9.218 8.384 8.657 78,634 +0.07(+0.80%)
Aug 06, 2007 9.453 9.453 8.541 8.588 92,961 -0.91(-9.58%)
Aug 03, 2007 9.514 9.787 9.362 9.499 45,541 -0.03(-0.32%)
Aug 02, 2007 8.808 9.673 8.793 9.529 70,992 +0.75(+8.56%)
Aug 01, 2007 8.801 9.029 8.725 8.778 71,787 -0.05(-0.52%)
Jul 31, 2007 8.300 9.029 8.300 8.824 138,698 +0.53(+6.40%)
Jul 30, 2007 8.429 9.059 8.156 8.293 247,592 -0.11(-1.35%)
Jul 27, 2007 9.544 9.643 8.110 8.406 471,444 -2.98(-26.18%)
Jul 26, 2007 12.09 12.09 11.39 11.39 41,650 -0.92(-7.46%)
Jul 25, 2007 12.25 12.34 11.99 12.31 25,787 -0.07(-0.55%)
Jul 24, 2007 12.40 12.75 11.96 12.37 32,443 -0.03(-0.24%)
Jul 23, 2007 12.50 12.78 12.40 12.40 32,584 -0.09(-0.73%)
Jul 20, 2007 12.60 12.66 12.42 12.50 26,135 -0.09(-0.72%)
Jul 19, 2007 12.96 12.96 12.56 12.59 20,225 -0.38(-2.93%)
Jul 18, 2007 12.97 12.97 12.75 12.97 30,514 -0.10(-0.75%)
Jul 17, 2007 13.06 13.18 12.88 13.06 43,985 -0.03(-0.23%)
Jul 16, 2007 12.70 13.10 12.36 13.10 76,002 +0.40(+3.17%)
Jul 13, 2007 13.31 13.31 12.56 12.69 66,147 -0.61(-4.56%)
Jul 12, 2007 13.74 13.78 13.28 13.30 34,493 -0.36(-2.61%)
Jul 11, 2007 14.00 14.00 13.60 13.66 25,236 -0.33(-2.33%)
Jul 10, 2007 13.99 14.32 13.97 13.98 16,810 -0.01(-0.05%)
Jul 09, 2007 14.51 14.51 13.60 13.99 53,133 -0.39(-2.74%)
Jul 06, 2007 14.23 14.41 14.10 14.38 13,312 +0.04(+0.26%)
Jul 05, 2007 14.34 14.59 14.29 14.35 33,133 +0.02(+0.11%)
Jul 03, 2007 14.08 14.38 13.98 14.33 26,923 +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.