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

Rocky Brands Inc (NQ: RCKY )

34.07 -1.04 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 11.89 12.28 11.81 12.28 37,454 +0.30(+2.54%)
Dec 28, 2006 12.19 12.19 11.83 11.97 50,010 -0.29(-2.36%)
Dec 27, 2006 12.51 12.52 12.23 12.26 23,604 -0.19(-1.53%)
Dec 26, 2006 12.52 12.76 12.34 12.45 42,923 +0.05(+0.37%)
Dec 22, 2006 12.81 12.94 12.35 12.41 40,183 -0.13(-1.03%)
Dec 21, 2006 12.90 13.00 12.38 12.54 37,260 -0.40(-3.06%)
Dec 20, 2006 12.83 13.22 12.83 12.93 13,945 +0.11(+0.83%)
Dec 19, 2006 13.30 13.32 12.67 12.83 43,166 -0.35(-2.66%)
Dec 18, 2006 13.10 13.31 12.93 13.18 76,918 +0.23(+1.76%)
Dec 15, 2006 13.13 13.25 12.86 12.95 43,512 -0.15(-1.16%)
Dec 14, 2006 12.90 13.10 12.82 13.10 117,147 +0.39(+3.06%)
Dec 13, 2006 12.42 13.10 12.42 12.71 108,170 +0.34(+2.71%)
Dec 12, 2006 12.19 13.12 12.17 12.38 138,746 +0.23(+1.88%)
Dec 11, 2006 11.72 12.18 11.67 12.15 74,252 +0.50(+4.32%)
Dec 08, 2006 11.33 11.77 11.32 11.65 53,943 +0.32(+2.82%)
Dec 07, 2006 11.11 11.35 11.07 11.33 46,502 +0.27(+2.48%)
Dec 06, 2006 10.90 11.12 10.90 11.05 61,591 +0.12(+1.12%)
Dec 05, 2006 10.92 11.09 10.89 10.93 39,288 +0.05(+0.42%)
Dec 04, 2006 10.83 10.92 10.83 10.89 14,530 +0.06(+0.56%)
Dec 01, 2006 10.75 10.87 10.75 10.82 22,942 +0.08(+0.71%)
Nov 30, 2006 10.85 10.85 10.69 10.75 14,834 -0.10(-0.91%)
Nov 29, 2006 10.86 10.89 10.82 10.85 8,715 -0.02(-0.14%)
Nov 28, 2006 10.89 10.89 10.61 10.86 48,320 +0.06(+0.56%)
Nov 27, 2006 10.46 10.89 10.46 10.80 74,302 +0.43(+4.19%)
Nov 24, 2006 10.47 10.47 10.29 10.37 14,335 -0.08(-0.80%)
Nov 22, 2006 10.65 10.65 10.28 10.45 19,177 -0.10(-0.94%)
Nov 21, 2006 10.72 10.72 10.55 10.55 24,091 -0.07(-0.65%)
Nov 20, 2006 10.54 10.71 10.50 10.62 20,587 +0.10(+0.94%)
Nov 17, 2006 10.42 10.59 10.30 10.52 51,410 +0.03(+0.25%)
Nov 16, 2006 10.63 10.63 10.47 10.49 15,456 -0.13(-1.18%)
Nov 15, 2006 10.62 10.74 10.61 10.62 12,461 -0.08(-0.71%)
Nov 14, 2006 10.67 10.78 10.60 10.69 19,454 -0.17(-1.54%)
Nov 13, 2006 10.84 10.86 10.50 10.86 23,928 +0.08(+0.71%)
Nov 10, 2006 10.62 10.82 10.51 10.79 23,244 +0.09(+0.85%)
Nov 09, 2006 10.75 10.75 10.56 10.69 30,433 -0.02(-0.21%)
Nov 08, 2006 10.75 10.83 10.35 10.72 48,942 +0.04(+0.36%)
Nov 07, 2006 10.86 11.23 10.66 10.68 183,059 +0.72(+7.27%)
Nov 06, 2006 9.826 9.956 9.593 9.956 30,463 +0.27(+2.83%)
Nov 03, 2006 9.362 9.788 9.194 9.682 27,438 +0.25(+2.67%)
Nov 02, 2006 9.636 9.643 9.270 9.430 30,245 -0.24(-2.52%)
Nov 01, 2006 9.689 10.02 9.522 9.674 41,287 -0.09(-0.93%)
Oct 31, 2006 9.902 10.05 9.750 9.765 36,845 -0.14(-1.39%)
Oct 30, 2006 10.25 10.25 9.522 9.903 100,148 -0.34(-3.34%)
Oct 27, 2006 10.14 10.28 10.12 10.25 18,791 +0.14(+1.43%)
Oct 26, 2006 9.910 10.25 9.910 10.10 21,600 +0.11(+1.14%)
Oct 25, 2006 9.712 10.09 9.669 9.986 30,227 +0.19(+1.94%)
Oct 24, 2006 10.17 10.31 9.613 9.796 75,552 -0.48(-4.67%)
Oct 23, 2006 10.45 10.47 10.21 10.28 34,465 -0.24(-2.32%)
Oct 20, 2006 10.84 10.84 10.36 10.52 34,617 -0.23(-2.13%)
Oct 19, 2006 10.37 10.82 10.37 10.75 31,570 +0.34(+3.29%)
Oct 18, 2006 10.47 10.47 10.28 10.41 72,423 -0.04(-0.36%)
Oct 17, 2006 10.31 10.63 10.27 10.44 60,798 +0.21(+2.01%)
Oct 16, 2006 9.918 10.40 9.758 10.24 54,031 +0.39(+3.94%)
Oct 13, 2006 9.803 9.918 9.720 9.849 29,718 -0.04(-0.39%)
Oct 12, 2006 9.621 9.902 9.613 9.887 22,850 +0.36(+3.76%)
Oct 11, 2006 9.745 9.788 9.453 9.529 18,615 -0.16(-1.65%)
Oct 10, 2006 9.651 9.742 9.537 9.689 31,755 +0.08(+0.79%)
Oct 09, 2006 9.788 9.788 9.407 9.613 49,032 -0.14(-1.41%)
Oct 06, 2006 9.514 9.788 9.377 9.750 57,323 +0.30(+3.23%)
Oct 05, 2006 9.141 9.598 9.072 9.445 61,065 +0.38(+4.20%)
Oct 04, 2006 9.026 9.141 8.927 9.065 15,825 +0.14(+1.62%)
Oct 03, 2006 8.905 8.988 8.806 8.920 19,499 +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.