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 (%)
Dec 29, 2006 11.84 12.23 11.76 12.23 37,603 +0.30(+2.54%)
Dec 28, 2006 12.14 12.14 11.78 11.93 50,209 -0.29(-2.36%)
Dec 27, 2006 12.46 12.47 12.18 12.21 23,698 -0.19(-1.53%)
Dec 26, 2006 12.47 12.71 12.29 12.40 43,094 +0.05(+0.37%)
Dec 22, 2006 12.76 12.89 12.30 12.36 40,344 -0.13(-1.03%)
Dec 21, 2006 12.84 12.95 12.33 12.49 37,408 -0.39(-3.06%)
Dec 20, 2006 12.78 13.17 12.78 12.88 14,001 +0.11(+0.83%)
Dec 19, 2006 13.25 13.27 12.62 12.78 43,338 -0.35(-2.66%)
Dec 18, 2006 13.05 13.26 12.88 13.13 77,225 +0.23(+1.76%)
Dec 15, 2006 13.08 13.19 12.81 12.90 43,686 -0.15(-1.16%)
Dec 14, 2006 12.85 13.05 12.77 13.05 117,614 +0.39(+3.06%)
Dec 13, 2006 12.37 13.05 12.37 12.66 108,601 +0.33(+2.71%)
Dec 12, 2006 12.14 13.07 12.12 12.33 139,300 +0.23(+1.88%)
Dec 11, 2006 11.68 12.13 11.62 12.10 74,548 +0.50(+4.32%)
Dec 08, 2006 11.29 11.72 11.27 11.60 54,158 +0.32(+2.82%)
Dec 07, 2006 11.07 11.30 11.02 11.28 46,687 +0.27(+2.48%)
Dec 06, 2006 10.86 11.08 10.86 11.01 61,837 +0.12(+1.12%)
Dec 05, 2006 10.88 11.05 10.84 10.89 39,445 +0.05(+0.42%)
Dec 04, 2006 10.79 10.87 10.79 10.84 14,588 +0.06(+0.56%)
Dec 01, 2006 10.71 10.83 10.71 10.78 23,034 +0.08(+0.71%)
Nov 30, 2006 10.80 10.81 10.65 10.71 14,893 -0.10(-0.91%)
Nov 29, 2006 10.82 10.85 10.77 10.80 8,750 -0.02(-0.14%)
Nov 28, 2006 10.85 10.85 10.57 10.82 48,513 +0.06(+0.56%)
Nov 27, 2006 10.42 10.85 10.42 10.76 74,598 +0.43(+4.19%)
Nov 24, 2006 10.43 10.43 10.25 10.33 14,393 -0.08(-0.80%)
Nov 22, 2006 10.61 10.61 10.24 10.41 19,254 -0.10(-0.94%)
Nov 21, 2006 10.67 10.68 10.51 10.51 24,187 -0.07(-0.65%)
Nov 20, 2006 10.50 10.67 10.46 10.58 20,669 +0.10(+0.94%)
Nov 17, 2006 10.38 10.55 10.26 10.48 51,616 +0.03(+0.25%)
Nov 16, 2006 10.58 10.58 10.43 10.45 15,518 -0.13(-1.18%)
Nov 15, 2006 10.58 10.70 10.57 10.58 12,510 -0.08(-0.71%)
Nov 14, 2006 10.63 10.74 10.55 10.65 19,532 -0.17(-1.54%)
Nov 13, 2006 10.80 10.82 10.46 10.82 24,024 +0.08(+0.71%)
Nov 10, 2006 10.58 10.78 10.47 10.74 23,337 +0.09(+0.86%)
Nov 09, 2006 10.71 10.71 10.52 10.65 30,554 -0.02(-0.21%)
Nov 08, 2006 10.71 10.79 10.31 10.67 49,138 +0.04(+0.36%)
Nov 07, 2006 10.82 11.18 10.62 10.64 183,789 +0.72(+7.27%)
Nov 06, 2006 9.787 9.916 9.555 9.916 30,585 +0.27(+2.83%)
Nov 03, 2006 9.324 9.749 9.158 9.643 27,548 +0.25(+2.67%)
Nov 02, 2006 9.598 9.605 9.233 9.393 30,366 -0.24(-2.52%)
Nov 01, 2006 9.651 9.977 9.484 9.635 41,452 -0.09(-0.93%)
Oct 31, 2006 9.863 10.01 9.711 9.726 36,992 -0.14(-1.39%)
Oct 30, 2006 10.20 10.20 9.484 9.863 100,548 -0.34(-3.35%)
Oct 27, 2006 10.10 10.24 10.08 10.20 18,866 +0.14(+1.43%)
Oct 26, 2006 9.871 10.21 9.871 10.06 21,687 +0.11(+1.14%)
Oct 25, 2006 9.673 10.05 9.631 9.947 30,348 +0.19(+1.94%)
Oct 24, 2006 10.13 10.27 9.575 9.757 75,853 -0.48(-4.67%)
Oct 23, 2006 10.41 10.42 10.17 10.23 34,602 -0.24(-2.32%)
Oct 20, 2006 10.80 10.80 10.32 10.48 34,755 -0.23(-2.13%)
Oct 19, 2006 10.33 10.78 10.33 10.71 31,696 +0.34(+3.29%)
Oct 18, 2006 10.43 10.43 10.24 10.36 72,712 -0.04(-0.37%)
Oct 17, 2006 10.27 10.59 10.23 10.40 61,041 +0.20(+2.01%)
Oct 16, 2006 9.878 10.36 9.719 10.20 54,246 +0.39(+3.94%)
Oct 13, 2006 9.764 9.878 9.681 9.810 29,836 -0.04(-0.39%)
Oct 12, 2006 9.582 9.863 9.575 9.848 22,941 +0.36(+3.76%)
Oct 11, 2006 9.706 9.749 9.415 9.491 18,689 -0.16(-1.65%)
Oct 10, 2006 9.613 9.704 9.499 9.651 31,882 +0.08(+0.79%)
Oct 09, 2006 9.749 9.749 9.370 9.575 49,227 -0.14(-1.41%)
Oct 06, 2006 9.476 9.749 9.340 9.711 57,552 +0.30(+3.23%)
Oct 05, 2006 9.104 9.560 9.036 9.408 61,308 +0.38(+4.20%)
Oct 04, 2006 8.991 9.104 8.892 9.029 15,889 +0.14(+1.62%)
Oct 03, 2006 8.869 8.953 8.771 8.884 19,576 +0.08(+0.86%)
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.