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

Rocky Brands Inc (NQ: RCKY )

37.54 -0.19 (-0.50%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 29, 2006 9.179 9.331 9.110 9.118 47,607 +0.00(+0.00%)
Sep 28, 2006 9.118 9.186 9.019 9.118 65,688 +0.17(+1.87%)
Sep 27, 2006 8.806 9.103 8.691 8.950 54,888 +0.21(+2.35%)
Sep 26, 2006 8.874 8.874 8.569 8.745 30,661 +0.05(+0.53%)
Sep 25, 2006 8.737 8.889 8.569 8.699 37,618 +0.02(+0.26%)
Sep 22, 2006 8.448 8.889 8.388 8.676 60,554 +0.29(+3.45%)
Sep 21, 2006 8.341 8.508 8.310 8.387 29,347 +0.08(+1.01%)
Sep 20, 2006 8.326 8.448 8.288 8.303 49,650 -0.02(-0.27%)
Sep 19, 2006 8.493 8.493 8.288 8.326 46,072 -0.12(-1.44%)
Sep 18, 2006 8.547 8.562 8.402 8.448 38,236 -0.08(-0.89%)
Sep 15, 2006 8.478 8.524 8.448 8.524 63,638 +0.08(+0.99%)
Sep 14, 2006 8.516 8.623 8.440 8.440 47,427 -0.02(-0.27%)
Sep 13, 2006 8.440 8.592 8.364 8.463 54,767 +0.08(+1.00%)
Sep 12, 2006 8.417 8.615 8.242 8.379 65,056 -0.02(-0.27%)
Sep 11, 2006 8.569 8.699 8.379 8.402 32,919 -0.11(-1.25%)
Sep 08, 2006 8.326 8.531 8.326 8.508 56,102 +0.18(+2.10%)
Sep 07, 2006 8.272 8.356 8.234 8.333 53,956 +0.06(+0.74%)
Sep 06, 2006 8.249 8.341 8.249 8.272 41,416 -0.03(-0.37%)
Sep 05, 2006 8.394 8.440 8.265 8.303 48,565 -0.03(-0.37%)
Sep 01, 2006 8.417 8.554 8.288 8.333 94,170 +0.01(+0.09%)
Aug 31, 2006 8.280 8.387 8.249 8.326 112,852 -0.02(-0.18%)
Aug 30, 2006 8.242 8.373 8.128 8.341 62,192 +0.11(+1.39%)
Aug 29, 2006 8.310 8.318 8.227 8.227 35,364 -0.02(-0.28%)
Aug 28, 2006 8.417 8.417 8.249 8.249 35,626 -0.11(-1.28%)
Aug 25, 2006 8.310 8.417 8.310 8.356 16,385 +0.05(+0.55%)
Aug 24, 2006 8.303 8.455 8.303 8.310 41,513 -0.02(-0.27%)
Aug 23, 2006 8.478 8.554 8.303 8.333 35,267 -0.08(-1.00%)
Aug 22, 2006 8.569 8.775 8.379 8.417 23,059 -0.23(-2.64%)
Aug 21, 2006 8.760 8.775 8.646 8.646 37,825 -0.04(-0.44%)
Aug 18, 2006 8.547 8.752 8.547 8.684 47,713 +0.19(+2.24%)
Aug 17, 2006 8.440 8.547 8.356 8.493 50,100 +0.11(+1.36%)
Aug 16, 2006 8.379 8.409 8.265 8.379 61,494 +0.14(+1.66%)
Aug 15, 2006 8.326 8.425 8.173 8.242 82,163 +0.05(+0.56%)
Aug 14, 2006 8.455 8.653 8.150 8.196 54,144 -0.24(-2.80%)
Aug 11, 2006 8.608 8.729 8.432 8.432 66,014 -0.18(-2.04%)
Aug 10, 2006 8.729 8.729 8.592 8.608 53,146 -0.05(-0.53%)
Aug 09, 2006 8.752 8.760 8.615 8.653 63,882 +0.08(+0.98%)
Aug 08, 2006 8.684 8.826 8.569 8.569 53,391 -0.11(-1.32%)
Aug 07, 2006 8.653 8.943 8.588 8.684 71,561 +0.11(+1.33%)
Aug 04, 2006 8.859 8.859 8.569 8.569 109,325 -0.14(-1.57%)
Aug 03, 2006 8.646 8.867 8.554 8.707 94,107 +0.23(+2.70%)
Aug 02, 2006 8.630 8.897 8.387 8.478 91,732 -0.03(-0.36%)
Aug 01, 2006 8.379 8.821 8.280 8.508 112,149 +0.08(+0.90%)
Jul 31, 2006 7.808 8.600 7.747 8.432 108,414 +0.76(+9.93%)
Jul 28, 2006 8.265 8.569 7.412 7.671 419,990 -0.35(-4.37%)
Jul 27, 2006 8.349 8.531 7.998 8.021 168,307 -0.18(-2.14%)
Jul 26, 2006 8.417 8.577 8.189 8.196 153,213 -0.18(-2.18%)
Jul 25, 2006 8.303 8.425 8.227 8.379 110,644 +0.14(+1.66%)
Jul 24, 2006 8.379 8.562 8.204 8.242 181,399 +0.05(+0.65%)
Jul 21, 2006 8.577 8.616 8.189 8.189 81,189 -0.37(-4.27%)
Jul 20, 2006 8.379 8.630 8.379 8.554 151,806 +0.20(+2.37%)
Jul 19, 2006 8.707 8.745 8.257 8.356 273,255 -0.19(-2.23%)
Jul 18, 2006 9.369 9.407 8.409 8.547 405,564 -0.71(-7.65%)
Jul 17, 2006 9.918 10.02 9.141 9.255 402,597 -0.43(-4.48%)
Jul 14, 2006 12.00 13.33 9.506 9.689 1,821,426 -7.29(-42.93%)
Jul 13, 2006 16.76 17.25 16.50 16.98 67,478 +0.01(+0.04%)
Jul 12, 2006 16.90 17.19 16.86 16.97 31,307 +0.20(+1.18%)
Jul 11, 2006 17.08 17.21 16.41 16.77 40,383 -0.02(-0.14%)
Jul 10, 2006 16.75 16.83 16.35 16.80 41,211 +0.27(+1.66%)
Jul 07, 2006 16.48 16.75 16.26 16.52 29,716 +0.22(+1.36%)
Jul 06, 2006 16.41 16.75 16.19 16.30 15,256 +0.10(+0.61%)
Jul 05, 2006 16.39 16.39 16.19 16.20 8,589 -0.08(-0.51%)
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.