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

Rocky Brands Inc (NQ: RCKY )

37.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2007 4.761 4.771 4.578 4.670 100,577 -0.09(-1.92%)
Dec 28, 2007 4.632 4.952 4.601 4.761 124,437 +0.03(+0.64%)
Dec 27, 2007 4.952 5.043 4.700 4.731 82,762 -0.24(-4.90%)
Dec 26, 2007 5.142 5.180 4.974 4.974 47,043 -0.17(-3.26%)
Dec 24, 2007 4.837 5.226 4.837 5.142 29,230 +0.34(+6.97%)
Dec 21, 2007 4.990 5.035 4.677 4.807 149,479 -0.18(-3.66%)
Dec 20, 2007 5.127 5.127 4.967 4.990 40,712 -0.13(-2.52%)
Dec 19, 2007 5.058 5.134 5.058 5.119 23,028 +0.03(+0.59%)
Dec 18, 2007 5.104 5.188 5.043 5.089 29,255 +0.02(+0.45%)
Dec 17, 2007 5.226 5.233 5.028 5.066 70,692 -0.16(-3.06%)
Dec 14, 2007 5.066 5.386 5.043 5.226 37,483 +0.11(+2.24%)
Dec 13, 2007 5.104 5.348 4.997 5.112 53,448 -0.05(-1.03%)
Dec 12, 2007 5.256 5.401 5.142 5.165 43,998 +0.05(+1.04%)
Dec 11, 2007 5.157 5.256 5.081 5.111 37,304 -0.06(-1.18%)
Dec 10, 2007 5.180 5.211 5.165 5.173 80,491 -0.01(-0.15%)
Dec 07, 2007 5.211 5.332 5.157 5.180 34,646 +0.02(+0.29%)
Dec 06, 2007 5.409 5.409 5.150 5.165 64,464 -0.24(-4.37%)
Dec 05, 2007 5.523 5.523 5.371 5.401 16,714 -0.08(-1.53%)
Dec 04, 2007 5.424 5.485 5.317 5.485 10,476 +0.03(+0.56%)
Dec 03, 2007 5.371 5.515 5.104 5.454 30,936 +0.12(+2.29%)
Nov 30, 2007 5.332 5.523 5.317 5.332 51,815 +0.04(+0.72%)
Nov 29, 2007 5.173 5.302 5.081 5.294 9,553 +0.14(+2.81%)
Nov 28, 2007 5.096 5.150 5.020 5.150 26,208 +0.13(+2.58%)
Nov 27, 2007 5.165 5.256 4.997 5.020 29,580 -0.15(-2.95%)
Nov 26, 2007 5.127 5.264 5.119 5.173 35,034 +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 22,317 -0.03(-0.64%)
Nov 20, 2007 5.500 5.500 5.188 5.233 34,231 -0.22(-4.05%)
Nov 19, 2007 5.424 5.477 5.401 5.454 16,259 +0.03(+0.56%)
Nov 16, 2007 5.393 5.447 5.317 5.424 18,102 +0.10(+1.86%)
Nov 15, 2007 5.378 5.378 5.317 5.325 19,424 -0.07(-1.27%)
Nov 14, 2007 5.432 5.546 5.386 5.393 78,929 -0.03(-0.56%)
Nov 13, 2007 5.416 5.569 5.409 5.424 51,399 +0.01(+0.14%)
Nov 12, 2007 5.378 5.515 5.378 5.416 47,090 +0.00(+0.00%)
Nov 09, 2007 5.028 5.523 5.028 5.416 33,579 +0.39(+7.73%)
Nov 08, 2007 5.355 5.363 5.028 5.028 107,097 -0.34(-6.25%)
Nov 07, 2007 5.477 5.500 5.332 5.363 18,608 -0.14(-2.49%)
Nov 06, 2007 5.332 5.500 5.218 5.500 26,784 +0.24(+4.64%)
Nov 05, 2007 5.256 5.432 5.218 5.256 42,428 -0.09(-1.71%)
Nov 02, 2007 5.454 5.500 5.279 5.348 40,929 -0.05(-0.85%)
Nov 01, 2007 5.393 5.500 5.180 5.393 66,694 +0.04(+0.71%)
Oct 31, 2007 5.218 5.409 5.218 5.355 88,550 +0.16(+3.08%)
Oct 30, 2007 5.310 5.492 5.180 5.195 67,566 -0.11(-2.01%)
Oct 29, 2007 5.241 5.332 5.226 5.302 70,285 +0.05(+1.02%)
Oct 26, 2007 5.256 5.287 5.150 5.249 95,205 +0.03(+0.58%)
Oct 25, 2007 5.226 5.264 5.150 5.218 40,210 +0.04(+0.74%)
Oct 24, 2007 5.371 5.371 5.142 5.180 140,768 -0.02(-0.44%)
Oct 23, 2007 6.582 6.582 5.119 5.203 528,392 -1.87(-26.40%)
Oct 22, 2007 7.199 7.245 6.909 7.069 32,161 -0.13(-1.85%)
Oct 19, 2007 7.290 7.305 7.100 7.203 42,733 -0.13(-1.82%)
Oct 18, 2007 7.252 7.366 7.245 7.336 20,483 +0.00(+0.00%)
Oct 17, 2007 7.709 7.709 7.252 7.336 69,215 -0.27(-3.60%)
Oct 16, 2007 7.481 7.717 7.443 7.610 30,826 +0.18(+2.46%)
Oct 15, 2007 7.328 7.549 7.328 7.427 23,840 +0.08(+1.04%)
Oct 12, 2007 7.435 7.511 7.245 7.351 45,052 -0.08(-1.13%)
Oct 11, 2007 7.450 7.625 7.184 7.435 43,908 -0.02(-0.20%)
Oct 10, 2007 7.641 7.717 7.336 7.450 37,995 -0.16(-2.10%)
Oct 09, 2007 7.709 7.770 7.580 7.610 30,986 -0.05(-0.60%)
Oct 08, 2007 7.816 7.938 7.580 7.656 47,793 -0.13(-1.66%)
Oct 05, 2007 7.877 7.953 7.778 7.785 12,556 +0.01(+0.10%)
Oct 04, 2007 8.075 8.075 7.778 7.778 9,677 -0.24(-2.95%)
Oct 03, 2007 7.999 8.083 7.817 8.014 33,638 +0.03(+0.38%)
Oct 02, 2007 7.770 8.060 7.770 7.983 42,568 +0.16(+2.04%)
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.