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 (%)
Aug 31, 2006 8.247 8.353 8.217 8.293 113,303 -0.02(-0.18%)
Aug 30, 2006 8.209 8.339 8.095 8.308 62,441 +0.11(+1.39%)
Aug 29, 2006 8.277 8.285 8.194 8.194 35,505 -0.02(-0.28%)
Aug 28, 2006 8.384 8.384 8.217 8.217 35,769 -0.11(-1.28%)
Aug 25, 2006 8.277 8.384 8.277 8.323 16,450 +0.05(+0.55%)
Aug 24, 2006 8.270 8.422 8.270 8.277 41,679 -0.02(-0.27%)
Aug 23, 2006 8.444 8.520 8.270 8.300 35,408 -0.08(-1.00%)
Aug 22, 2006 8.535 8.740 8.346 8.384 23,151 -0.23(-2.64%)
Aug 21, 2006 8.725 8.740 8.611 8.611 37,976 -0.04(-0.44%)
Aug 18, 2006 8.513 8.717 8.513 8.649 47,904 +0.19(+2.24%)
Aug 17, 2006 8.406 8.513 8.323 8.459 50,300 +0.11(+1.36%)
Aug 16, 2006 8.346 8.376 8.232 8.346 61,739 +0.14(+1.66%)
Aug 15, 2006 8.293 8.391 8.141 8.209 82,491 +0.05(+0.56%)
Aug 14, 2006 8.422 8.619 8.118 8.164 54,360 -0.24(-2.80%)
Aug 11, 2006 8.573 8.695 8.399 8.399 66,277 -0.17(-2.04%)
Aug 10, 2006 8.695 8.695 8.558 8.573 53,358 -0.05(-0.53%)
Aug 09, 2006 8.717 8.725 8.581 8.619 64,137 +0.08(+0.98%)
Aug 08, 2006 8.649 8.791 8.535 8.535 53,604 -0.11(-1.32%)
Aug 07, 2006 8.619 8.907 8.554 8.649 71,846 +0.11(+1.33%)
Aug 04, 2006 8.824 8.824 8.535 8.535 109,761 -0.14(-1.57%)
Aug 03, 2006 8.611 8.831 8.520 8.672 94,482 +0.23(+2.70%)
Aug 02, 2006 8.596 8.862 8.353 8.444 92,098 -0.03(-0.36%)
Aug 01, 2006 8.346 8.786 8.247 8.475 112,596 +0.08(+0.90%)
Jul 31, 2006 7.777 8.566 7.716 8.399 108,846 +0.76(+9.93%)
Jul 28, 2006 8.232 8.535 7.382 7.640 421,666 -0.35(-4.37%)
Jul 27, 2006 8.315 8.497 7.966 7.989 168,978 -0.17(-2.14%)
Jul 26, 2006 8.384 8.543 8.156 8.164 153,825 -0.18(-2.18%)
Jul 25, 2006 8.270 8.391 8.194 8.346 111,086 +0.14(+1.66%)
Jul 24, 2006 8.346 8.528 8.171 8.209 182,123 +0.05(+0.65%)
Jul 21, 2006 8.543 8.582 8.156 8.156 81,513 -0.36(-4.27%)
Jul 20, 2006 8.346 8.596 8.346 8.520 152,412 +0.20(+2.37%)
Jul 19, 2006 8.672 8.710 8.224 8.323 274,346 -0.19(-2.23%)
Jul 18, 2006 9.332 9.370 8.376 8.513 407,182 -0.71(-7.65%)
Jul 17, 2006 9.878 9.977 9.104 9.218 404,204 -0.43(-4.48%)
Jul 14, 2006 11.95 13.28 9.469 9.651 1,828,696 -7.26(-42.93%)
Jul 13, 2006 16.69 17.18 16.43 16.91 67,747 +0.01(+0.04%)
Jul 12, 2006 16.84 17.12 16.80 16.90 31,432 +0.20(+1.18%)
Jul 11, 2006 17.01 17.14 16.34 16.71 40,544 -0.02(-0.14%)
Jul 10, 2006 16.68 16.77 16.29 16.73 41,376 +0.27(+1.66%)
Jul 07, 2006 16.42 16.68 16.19 16.46 29,835 +0.22(+1.36%)
Jul 06, 2006 16.34 16.68 16.13 16.24 15,317 +0.10(+0.61%)
Jul 05, 2006 16.33 16.33 16.13 16.14 8,623 -0.08(-0.51%)
Jul 03, 2006 16.28 16.43 16.13 16.22 14,725 +0.10(+0.61%)
Jun 30, 2006 15.97 16.25 15.86 16.12 24,893 +0.21(+1.34%)
Jun 29, 2006 16.61 16.96 15.80 15.91 38,091 -0.52(-3.14%)
Jun 28, 2006 16.45 16.62 16.22 16.43 17,234 +0.05(+0.32%)
Jun 27, 2006 15.98 16.66 15.98 16.37 76,205 +0.54(+3.40%)
Jun 26, 2006 16.30 16.30 15.78 15.83 16,343 -0.35(-2.16%)
Jun 23, 2006 16.65 16.65 16.18 16.18 14,108 -0.35(-2.11%)
Jun 22, 2006 16.49 16.61 16.31 16.53 20,784 +0.05(+0.32%)
Jun 21, 2006 16.63 16.63 16.16 16.48 18,473 -0.02(-0.09%)
Jun 20, 2006 16.80 16.80 16.45 16.49 6,794 +0.18(+1.12%)
Jun 19, 2006 16.39 16.64 16.31 16.31 6,722 -0.20(-1.24%)
Jun 16, 2006 16.69 16.69 16.32 16.52 6,144 -0.16(-0.96%)
Jun 15, 2006 16.62 16.74 16.40 16.68 22,259 -0.08(-0.50%)
Jun 14, 2006 16.93 17.12 16.48 16.76 10,528 +0.21(+1.28%)
Jun 13, 2006 17.04 17.07 16.54 16.55 13,088 -0.64(-3.75%)
Jun 12, 2006 16.90 17.52 16.58 17.19 18,841 +0.37(+2.21%)
Jun 09, 2006 16.12 17.23 16.12 16.82 32,315 +0.42(+2.59%)
Jun 08, 2006 16.93 16.99 16.24 16.40 38,269 -0.71(-4.17%)
Jun 07, 2006 17.69 17.69 17.01 17.11 15,455 -0.42(-2.42%)
Jun 06, 2006 18.10 18.18 17.50 17.53 12,819 -0.46(-2.53%)
Jun 05, 2006 18.02 18.23 17.78 17.99 37,943 -0.01(-0.04%)
Jun 02, 2006 18.23 18.38 17.84 18.00 29,988 -0.02(-0.13%)
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.