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 (%)
Nov 30, 2007 5.332 5.523 5.317 5.332 51,819 +0.04(+0.72%)
Nov 29, 2007 5.172 5.302 5.081 5.294 9,554 +0.14(+2.81%)
Nov 28, 2007 5.096 5.149 5.020 5.149 26,210 +0.13(+2.58%)
Nov 27, 2007 5.165 5.256 4.997 5.020 29,582 -0.15(-2.95%)
Nov 26, 2007 5.126 5.264 5.119 5.172 35,037 +0.05(+1.04%)
Nov 23, 2007 5.264 5.264 5.119 5.119 7,023 -0.08(-1.55%)
Nov 21, 2007 5.180 5.294 5.180 5.200 22,319 -0.03(-0.64%)
Nov 20, 2007 5.500 5.500 5.187 5.233 34,234 -0.22(-4.05%)
Nov 19, 2007 5.423 5.477 5.401 5.454 16,260 +0.03(+0.56%)
Nov 16, 2007 5.393 5.446 5.317 5.423 18,103 +0.10(+1.86%)
Nov 15, 2007 5.378 5.378 5.317 5.324 19,425 -0.07(-1.27%)
Nov 14, 2007 5.431 5.545 5.385 5.393 78,935 -0.03(-0.56%)
Nov 13, 2007 5.416 5.568 5.408 5.423 51,402 +0.01(+0.14%)
Nov 12, 2007 5.378 5.515 5.378 5.416 47,094 +0.00(+0.00%)
Nov 09, 2007 5.027 5.523 5.027 5.416 33,581 +0.39(+7.73%)
Nov 08, 2007 5.355 5.363 5.027 5.027 107,105 -0.34(-6.25%)
Nov 07, 2007 5.477 5.500 5.332 5.363 18,610 -0.14(-2.49%)
Nov 06, 2007 5.332 5.500 5.218 5.500 26,786 +0.24(+4.64%)
Nov 05, 2007 5.256 5.431 5.218 5.256 42,431 -0.09(-1.71%)
Nov 02, 2007 5.454 5.500 5.279 5.347 40,932 -0.05(-0.85%)
Nov 01, 2007 5.393 5.500 5.180 5.393 66,699 +0.04(+0.71%)
Oct 31, 2007 5.218 5.408 5.218 5.355 88,556 +0.16(+3.08%)
Oct 30, 2007 5.309 5.492 5.180 5.195 67,571 -0.11(-2.01%)
Oct 29, 2007 5.241 5.332 5.225 5.302 70,290 +0.05(+1.02%)
Oct 26, 2007 5.256 5.286 5.149 5.248 95,212 +0.03(+0.58%)
Oct 25, 2007 5.225 5.264 5.149 5.218 40,213 +0.04(+0.74%)
Oct 24, 2007 5.370 5.370 5.142 5.180 140,778 -0.02(-0.44%)
Oct 23, 2007 6.581 6.581 5.119 5.203 528,431 -1.87(-26.40%)
Oct 22, 2007 7.198 7.244 6.909 7.069 32,163 -0.13(-1.85%)
Oct 19, 2007 7.290 7.305 7.099 7.202 42,737 -0.13(-1.82%)
Oct 18, 2007 7.252 7.366 7.244 7.335 20,485 +0.00(+0.00%)
Oct 17, 2007 7.709 7.709 7.252 7.335 69,220 -0.27(-3.60%)
Oct 16, 2007 7.480 7.716 7.442 7.610 30,828 +0.18(+2.46%)
Oct 15, 2007 7.328 7.549 7.328 7.427 23,841 +0.08(+1.04%)
Oct 12, 2007 7.434 7.511 7.244 7.351 45,055 -0.08(-1.13%)
Oct 11, 2007 7.450 7.625 7.183 7.434 43,912 -0.02(-0.20%)
Oct 10, 2007 7.640 7.716 7.335 7.450 37,997 -0.16(-2.10%)
Oct 09, 2007 7.709 7.770 7.579 7.610 30,988 -0.05(-0.60%)
Oct 08, 2007 7.815 7.937 7.579 7.655 47,796 -0.13(-1.66%)
Oct 05, 2007 7.876 7.952 7.777 7.785 12,557 +0.01(+0.10%)
Oct 04, 2007 8.074 8.074 7.777 7.777 9,678 -0.24(-2.95%)
Oct 03, 2007 7.998 8.082 7.816 8.013 33,640 +0.03(+0.38%)
Oct 02, 2007 7.770 8.059 7.770 7.983 42,571 +0.16(+2.04%)
Oct 01, 2007 8.150 8.150 7.625 7.823 55,168 -0.27(-3.39%)
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%)
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.