Skip to main content

Rocky Brands Inc (NQ: RCKY )

37.94 -0.22 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.73 16.19 15.51 16.07 46,814 +0.37(+2.33%)
Jan 30, 2006 15.50 15.71 15.46 15.71 50,742 +0.24(+1.58%)
Jan 27, 2006 15.54 15.54 15.35 15.46 19,869 -0.04(-0.25%)
Jan 26, 2006 15.50 15.54 15.31 15.50 15,631 +0.02(+0.15%)
Jan 25, 2006 15.21 15.48 15.14 15.48 39,504 +0.32(+2.11%)
Jan 24, 2006 15.43 15.43 15.15 15.16 43,407 -0.11(-0.70%)
Jan 23, 2006 15.35 15.35 15.12 15.27 32,032 +0.06(+0.40%)
Jan 20, 2006 15.43 15.50 15.17 15.20 29,454 -0.18(-1.19%)
Jan 19, 2006 15.18 15.39 15.08 15.39 68,605 +0.32(+2.10%)
Jan 18, 2006 14.95 15.21 14.91 15.07 63,814 +0.13(+0.89%)
Jan 17, 2006 15.31 15.31 14.91 14.94 33,949 -0.32(-2.10%)
Jan 13, 2006 15.40 15.40 15.12 15.26 52,735 +0.02(+0.15%)
Jan 12, 2006 15.23 15.35 14.92 15.23 134,300 -0.01(-0.05%)
Jan 11, 2006 15.35 15.35 15.20 15.24 72,837 +0.01(+0.05%)
Jan 10, 2006 15.37 15.37 15.18 15.23 53,970 +0.02(+0.10%)
Jan 09, 2006 15.16 15.61 15.16 15.22 163,322 +0.08(+0.50%)
Jan 06, 2006 15.23 15.28 14.88 15.14 159,187 -0.09(-0.60%)
Jan 05, 2006 15.44 15.88 14.47 15.23 622,404 -0.25(-1.62%)
Jan 04, 2006 18.40 18.98 15.26 15.49 594,109 -2.91(-15.82%)
Jan 03, 2006 18.65 18.65 18.28 18.40 64,985 -0.16(-0.86%)
Dec 30, 2005 18.43 18.60 18.13 18.56 54,686 +0.41(+2.27%)
Dec 29, 2005 18.11 18.24 17.90 18.14 47,200 -0.06(-0.34%)
Dec 28, 2005 17.52 18.35 17.52 18.21 88,483 +0.59(+3.37%)
Dec 27, 2005 17.07 17.61 17.07 17.61 59,470 +0.54(+3.17%)
Dec 23, 2005 17.01 17.12 16.82 17.07 28,095 +0.08(+0.49%)
Dec 22, 2005 17.17 17.17 16.64 16.99 105,996 +0.08(+0.45%)
Dec 21, 2005 17.17 17.17 16.87 16.91 64,085 -0.02(-0.14%)
Dec 20, 2005 17.40 17.40 16.86 16.93 67,522 -0.25(-1.46%)
Dec 19, 2005 17.20 17.40 17.10 17.18 45,087 +0.18(+1.08%)
Dec 16, 2005 17.12 17.15 16.58 17.00 167,524 +0.17(+0.99%)
Dec 15, 2005 17.06 17.13 16.42 16.83 152,032 -0.11(-0.63%)
Dec 14, 2005 17.58 17.84 16.74 16.94 79,427 -0.57(-3.26%)
Dec 13, 2005 17.70 17.85 17.45 17.51 36,889 -0.06(-0.35%)
Dec 12, 2005 17.77 17.89 17.36 17.57 69,190 -0.18(-0.99%)
Dec 09, 2005 18.38 18.38 17.74 17.75 57,055 -0.50(-2.71%)
Dec 08, 2005 18.21 18.39 17.98 18.24 46,252 -0.11(-0.62%)
Dec 07, 2005 18.13 18.36 18.13 18.36 18,812 +0.09(+0.50%)
Dec 06, 2005 18.47 18.47 18.11 18.27 46,987 -0.33(-1.76%)
Dec 05, 2005 18.82 18.82 18.51 18.59 9,780 -0.11(-0.61%)
Dec 02, 2005 18.67 18.71 18.45 18.71 28,273 +0.28(+1.53%)
Dec 01, 2005 18.27 18.59 18.23 18.43 36,539 +0.20(+1.09%)
Nov 30, 2005 18.08 18.28 18.07 18.23 29,958 +0.08(+0.46%)
Nov 29, 2005 17.90 18.63 17.90 18.14 25,889 +0.19(+1.06%)
Nov 28, 2005 18.45 18.70 17.91 17.95 49,923 -0.62(-3.36%)
Nov 25, 2005 18.63 18.63 18.47 18.58 4,975 -0.10(-0.53%)
Nov 23, 2005 18.81 18.89 18.57 18.68 32,341 -0.18(-0.97%)
Nov 22, 2005 18.66 18.86 18.49 18.86 17,084 +0.24(+1.31%)
Nov 21, 2005 18.60 18.62 18.16 18.62 26,997 +0.11(+0.58%)
Nov 18, 2005 18.67 18.74 18.51 18.51 24,330 +0.08(+0.41%)
Nov 17, 2005 18.01 18.66 17.99 18.43 35,957 +0.23(+1.26%)
Nov 16, 2005 18.56 18.62 17.73 18.21 47,475 -0.51(-2.73%)
Nov 15, 2005 18.71 18.75 18.56 18.72 14,707 -0.09(-0.49%)
Nov 14, 2005 19.09 19.09 18.74 18.81 16,416 -0.02(-0.12%)
Nov 11, 2005 18.93 18.98 18.81 18.83 20,448 -0.24(-1.24%)
Nov 10, 2005 19.30 19.30 19.07 19.07 14,392 -0.10(-0.52%)
Nov 09, 2005 19.22 19.25 19.09 19.16 38,471 +0.24(+1.29%)
Nov 08, 2005 19.23 19.32 18.90 18.92 15,043 -0.39(-2.01%)
Nov 07, 2005 19.61 19.61 19.23 19.31 20,880 -0.11(-0.55%)
Nov 04, 2005 20.19 20.35 19.34 19.42 30,615 -0.69(-3.45%)
Nov 03, 2005 19.72 20.11 19.71 20.11 41,959 +0.53(+2.72%)
Nov 02, 2005 18.97 19.96 18.74 19.58 90,238 +0.59(+3.13%)
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.