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

Rocky Brands Inc (NQ: RCKY )

35.91 +0.80 (+2.28%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 31, 2006 8.281 8.387 8.250 8.326 112,844 -0.02(-0.18%)
Aug 30, 2006 8.242 8.373 8.128 8.342 62,188 +0.11(+1.39%)
Aug 29, 2006 8.311 8.319 8.227 8.227 35,361 -0.02(-0.28%)
Aug 28, 2006 8.418 8.418 8.250 8.250 35,624 -0.11(-1.28%)
Aug 25, 2006 8.311 8.418 8.311 8.357 16,383 +0.05(+0.55%)
Aug 24, 2006 8.303 8.456 8.303 8.311 41,510 -0.02(-0.27%)
Aug 23, 2006 8.479 8.555 8.303 8.334 35,264 -0.08(-1.00%)
Aug 22, 2006 8.570 8.776 8.380 8.418 23,057 -0.23(-2.64%)
Aug 21, 2006 8.761 8.776 8.646 8.646 37,823 -0.04(-0.44%)
Aug 18, 2006 8.547 8.753 8.547 8.684 47,710 +0.19(+2.24%)
Aug 17, 2006 8.441 8.547 8.357 8.494 50,096 +0.11(+1.36%)
Aug 16, 2006 8.380 8.410 8.265 8.380 61,489 +0.14(+1.66%)
Aug 15, 2006 8.326 8.425 8.174 8.242 82,157 +0.05(+0.56%)
Aug 14, 2006 8.456 8.654 8.151 8.197 54,140 -0.24(-2.80%)
Aug 11, 2006 8.608 8.730 8.433 8.433 66,009 -0.18(-2.04%)
Aug 10, 2006 8.730 8.730 8.593 8.608 53,142 -0.05(-0.53%)
Aug 09, 2006 8.753 8.761 8.616 8.654 63,877 +0.08(+0.98%)
Aug 08, 2006 8.684 8.826 8.570 8.570 53,387 -0.11(-1.32%)
Aug 07, 2006 8.654 8.943 8.589 8.684 71,555 +0.11(+1.33%)
Aug 04, 2006 8.860 8.860 8.570 8.570 109,317 -0.14(-1.57%)
Aug 03, 2006 8.646 8.867 8.555 8.707 94,100 +0.23(+2.70%)
Aug 02, 2006 8.631 8.898 8.387 8.479 91,725 -0.03(-0.36%)
Aug 01, 2006 8.380 8.821 8.281 8.509 112,140 +0.08(+0.90%)
Jul 31, 2006 7.808 8.601 7.747 8.433 108,406 +0.76(+9.93%)
Jul 28, 2006 8.265 8.570 7.412 7.671 419,959 -0.35(-4.37%)
Jul 27, 2006 8.349 8.532 7.999 8.022 168,294 -0.18(-2.14%)
Jul 26, 2006 8.418 8.578 8.189 8.197 153,202 -0.18(-2.18%)
Jul 25, 2006 8.303 8.425 8.227 8.380 110,636 +0.14(+1.66%)
Jul 24, 2006 8.380 8.562 8.204 8.242 181,386 +0.05(+0.65%)
Jul 21, 2006 8.578 8.617 8.189 8.189 81,183 -0.37(-4.27%)
Jul 20, 2006 8.380 8.631 8.380 8.555 151,795 +0.20(+2.37%)
Jul 19, 2006 8.707 8.745 8.258 8.357 273,235 -0.19(-2.23%)
Jul 18, 2006 9.370 9.408 8.410 8.547 405,534 -0.71(-7.65%)
Jul 17, 2006 9.918 10.02 9.141 9.256 402,567 -0.43(-4.48%)
Jul 14, 2006 12.00 13.33 9.507 9.690 1,821,292 -7.29(-42.93%)
Jul 13, 2006 16.76 17.25 16.50 16.98 67,473 +0.01(+0.04%)
Jul 12, 2006 16.90 17.19 16.87 16.97 31,305 +0.20(+1.18%)
Jul 11, 2006 17.08 17.21 16.41 16.77 40,380 -0.02(-0.14%)
Jul 10, 2006 16.75 16.84 16.36 16.80 41,208 +0.27(+1.66%)
Jul 07, 2006 16.48 16.75 16.26 16.52 29,714 +0.22(+1.36%)
Jul 06, 2006 16.41 16.75 16.20 16.30 15,255 +0.10(+0.61%)
Jul 05, 2006 16.39 16.39 16.20 16.20 8,589 -0.08(-0.51%)
Jul 03, 2006 16.35 16.50 16.20 16.29 14,665 +0.10(+0.61%)
Jun 30, 2006 16.04 16.32 15.92 16.19 24,793 +0.21(+1.34%)
Jun 29, 2006 16.68 17.03 15.86 15.97 37,937 -0.52(-3.14%)
Jun 28, 2006 16.52 16.68 16.29 16.49 17,165 +0.05(+0.32%)
Jun 27, 2006 16.04 16.73 16.04 16.44 75,896 +0.54(+3.40%)
Jun 26, 2006 16.37 16.37 15.85 15.90 16,277 -0.35(-2.16%)
Jun 23, 2006 16.72 16.72 16.25 16.25 14,051 -0.35(-2.11%)
Jun 22, 2006 16.55 16.68 16.38 16.60 20,700 +0.05(+0.32%)
Jun 21, 2006 16.70 16.70 16.23 16.55 18,398 -0.02(-0.09%)
Jun 20, 2006 16.87 16.87 16.52 16.56 6,767 +0.18(+1.12%)
Jun 19, 2006 16.45 16.71 16.38 16.38 6,694 -0.21(-1.24%)
Jun 16, 2006 16.76 16.76 16.39 16.58 6,119 -0.16(-0.96%)
Jun 15, 2006 16.68 16.81 16.47 16.74 22,169 -0.08(-0.50%)
Jun 14, 2006 17.00 17.19 16.55 16.83 10,485 +0.21(+1.28%)
Jun 13, 2006 17.11 17.14 16.61 16.61 13,035 -0.65(-3.75%)
Jun 12, 2006 16.96 17.59 16.64 17.26 18,765 +0.37(+2.21%)
Jun 09, 2006 16.19 17.30 16.19 16.89 32,185 +0.43(+2.59%)
Jun 08, 2006 17.00 17.06 16.30 16.46 38,114 -0.72(-4.17%)
Jun 07, 2006 17.76 17.76 17.08 17.18 15,392 -0.43(-2.42%)
Jun 06, 2006 18.18 18.25 17.57 17.60 12,767 -0.46(-2.53%)
Jun 05, 2006 18.09 18.31 17.86 18.06 37,790 -0.01(-0.04%)
Jun 02, 2006 18.31 18.45 17.92 18.07 29,866 -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.