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 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 28, 2007 8.204 8.280 8.074 8.097 20,653 -0.18(-2.21%)
Sep 27, 2007 8.270 8.326 8.158 8.280 11,063 +0.00(+0.00%)
Sep 26, 2007 7.998 8.333 7.808 8.280 74,727 +0.36(+4.52%)
Sep 25, 2007 8.166 8.189 7.701 7.922 88,189 +0.11(+1.46%)
Sep 24, 2007 8.013 8.074 7.808 7.808 37,665 -0.24(-2.94%)
Sep 21, 2007 8.303 8.341 8.044 8.044 25,396 -0.16(-1.95%)
Sep 20, 2007 7.899 8.280 7.732 8.204 26,223 +0.25(+3.16%)
Sep 19, 2007 7.991 7.991 7.678 7.952 45,226 +0.05(+0.68%)
Sep 18, 2007 7.785 7.960 7.419 7.899 68,469 +0.16(+2.07%)
Sep 17, 2007 7.884 7.884 7.419 7.739 78,251 -0.10(-1.26%)
Sep 14, 2007 7.305 7.838 7.305 7.838 71,813 +0.53(+7.30%)
Sep 13, 2007 7.206 7.373 7.206 7.305 38,231 +0.10(+1.37%)
Sep 12, 2007 7.046 7.274 7.046 7.206 47,998 +0.20(+2.83%)
Sep 11, 2007 7.008 7.335 6.871 7.008 82,095 +0.05(+0.66%)
Sep 10, 2007 7.130 7.351 6.878 6.962 44,850 -0.11(-1.61%)
Sep 07, 2007 7.313 7.404 7.031 7.076 61,415 -0.21(-2.93%)
Sep 06, 2007 7.473 7.564 7.244 7.290 76,818 -0.13(-1.75%)
Sep 05, 2007 7.183 7.518 7.183 7.419 94,990 +0.24(+3.40%)
Sep 04, 2007 7.084 7.450 6.840 7.175 227,689 +0.54(+8.15%)
Aug 31, 2007 6.482 6.840 6.482 6.635 71,322 +0.18(+2.71%)
Aug 30, 2007 6.833 6.970 6.399 6.459 124,931 -0.40(-5.78%)
Aug 29, 2007 7.046 7.076 6.696 6.856 165,201 -0.18(-2.60%)
Aug 28, 2007 7.442 7.579 6.901 7.038 147,678 -0.45(-6.00%)
Aug 27, 2007 7.602 7.747 7.427 7.488 64,926 -0.09(-1.21%)
Aug 24, 2007 7.770 7.930 7.572 7.579 74,224 -0.15(-1.97%)
Aug 23, 2007 7.884 8.181 7.709 7.732 114,749 -0.16(-2.03%)
Aug 22, 2007 7.678 8.036 7.579 7.891 97,465 +0.27(+3.50%)
Aug 21, 2007 7.914 8.029 7.617 7.625 91,536 -0.22(-2.82%)
Aug 20, 2007 7.617 7.937 7.587 7.846 105,544 +0.27(+3.52%)
Aug 17, 2007 7.366 7.869 7.358 7.579 114,988 +0.37(+5.18%)
Aug 16, 2007 7.320 7.815 7.111 7.206 144,725 -0.25(-3.37%)
Aug 15, 2007 7.625 7.861 7.335 7.457 165,714 -0.18(-2.39%)
Aug 14, 2007 8.227 8.227 7.640 7.640 193,194 -0.55(-6.70%)
Aug 13, 2007 8.379 8.402 8.150 8.189 181,751 -0.23(-2.71%)
Aug 10, 2007 8.387 8.714 8.379 8.417 85,915 +0.01(+0.09%)
Aug 09, 2007 9.240 9.240 8.349 8.409 152,724 -0.94(-10.10%)
Aug 08, 2007 8.737 9.384 8.585 9.354 113,167 +0.66(+7.62%)
Aug 07, 2007 8.615 9.255 8.417 8.691 78,322 +0.07(+0.80%)
Aug 06, 2007 9.491 9.491 8.575 8.623 92,592 -0.91(-9.58%)
Aug 03, 2007 9.552 9.826 9.400 9.537 45,360 -0.03(-0.32%)
Aug 02, 2007 8.844 9.712 8.828 9.567 70,710 +0.75(+8.56%)
Aug 01, 2007 8.836 9.065 8.760 8.813 71,502 -0.05(-0.52%)
Jul 31, 2007 8.333 9.065 8.333 8.859 138,146 +0.53(+6.40%)
Jul 30, 2007 8.463 9.095 8.189 8.326 246,608 -0.11(-1.35%)
Jul 27, 2007 9.583 9.682 8.143 8.440 469,570 -2.99(-26.18%)
Jul 26, 2007 12.14 12.14 11.43 11.43 41,484 -0.92(-7.46%)
Jul 25, 2007 12.30 12.39 12.04 12.36 25,685 -0.07(-0.55%)
Jul 24, 2007 12.45 12.80 12.01 12.42 32,314 -0.03(-0.24%)
Jul 23, 2007 12.55 12.84 12.45 12.45 32,455 -0.09(-0.73%)
Jul 20, 2007 12.65 12.71 12.47 12.55 26,031 -0.09(-0.72%)
Jul 19, 2007 13.01 13.01 12.61 12.64 20,145 -0.38(-2.93%)
Jul 18, 2007 13.03 13.03 12.80 13.02 30,392 -0.10(-0.75%)
Jul 17, 2007 13.11 13.23 12.93 13.12 43,811 -0.03(-0.23%)
Jul 16, 2007 12.75 13.15 12.41 13.15 75,700 +0.40(+3.17%)
Jul 13, 2007 13.36 13.36 12.61 12.74 65,884 -0.61(-4.56%)
Jul 12, 2007 13.79 13.83 13.33 13.35 34,356 -0.36(-2.61%)
Jul 11, 2007 14.05 14.05 13.65 13.71 25,136 -0.33(-2.33%)
Jul 10, 2007 14.05 14.37 14.02 14.04 16,743 -0.01(-0.05%)
Jul 09, 2007 14.57 14.57 13.66 14.05 52,921 -0.40(-2.74%)
Jul 06, 2007 14.28 14.47 14.16 14.44 13,259 +0.04(+0.26%)
Jul 05, 2007 14.40 14.65 14.34 14.40 33,001 +0.02(+0.11%)
Jul 03, 2007 14.14 14.44 14.04 14.39 26,816 +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.