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

Rocky Brands Inc (NQ: RCKY )

38.16 -0.84 (-2.14%)
Streaming Delayed Price Updated: 12:34 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 31, 2007 4.742 4.752 4.560 4.651 100,978 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,933 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.682 4.712 83,092 -0.24(-4.90%)
Dec 26, 2007 5.122 5.160 4.955 4.955 47,231 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.122 29,346 +0.33(+6.97%)
Dec 21, 2007 4.970 5.015 4.659 4.788 150,076 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.970 40,874 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,120 +0.03(+0.59%)
Dec 18, 2007 5.084 5.167 5.023 5.068 29,371 +0.02(+0.45%)
Dec 17, 2007 5.205 5.213 5.008 5.046 70,974 -0.16(-3.06%)
Dec 14, 2007 5.046 5.364 5.023 5.205 37,632 +0.11(+2.24%)
Dec 13, 2007 5.084 5.326 4.977 5.091 53,661 -0.05(-1.03%)
Dec 12, 2007 5.235 5.380 5.122 5.144 44,173 +0.05(+1.04%)
Dec 11, 2007 5.137 5.235 5.061 5.091 37,453 -0.06(-1.18%)
Dec 10, 2007 5.160 5.190 5.144 5.152 80,812 -0.01(-0.15%)
Dec 07, 2007 5.190 5.311 5.137 5.160 34,784 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,721 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.380 16,781 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,518 +0.03(+0.56%)
Dec 03, 2007 5.349 5.493 5.084 5.433 31,060 +0.12(+2.29%)
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%)
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.