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

Rocky Brands Inc (NQ: RCKY )

26.54 +0.65 (+2.51%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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 (%)
May 31, 2007 12.04 12.14 11.72 12.09 46,449 +0.00(+0.00%)
May 30, 2007 11.83 12.10 11.69 12.09 87,817 +0.10(+0.83%)
May 29, 2007 11.86 12.04 11.69 11.99 115,978 +0.14(+1.22%)
May 25, 2007 11.69 12.00 11.53 11.84 46,466 +0.08(+0.65%)
May 24, 2007 11.61 11.84 11.56 11.77 42,907 -0.08(-0.71%)
May 23, 2007 11.51 12.01 11.51 11.85 101,031 +0.25(+2.17%)
May 22, 2007 11.59 11.68 11.35 11.60 79,137 +0.05(+0.40%)
May 21, 2007 11.52 11.65 11.45 11.56 40,578 +0.04(+0.33%)
May 18, 2007 11.21 11.52 11.10 11.52 55,878 +0.24(+2.16%)
May 17, 2007 10.90 11.33 10.90 11.27 45,182 +0.30(+2.78%)
May 16, 2007 11.03 11.13 10.89 10.97 127,583 -0.15(-1.37%)
May 15, 2007 11.08 11.12 10.90 11.12 34,623 -0.04(-0.34%)
May 14, 2007 11.00 11.20 10.89 11.16 48,652 +0.11(+1.03%)
May 11, 2007 10.89 11.04 10.85 11.04 47,153 +0.19(+1.75%)
May 10, 2007 11.02 11.04 10.63 10.85 133,164 -0.10(-0.90%)
May 09, 2007 10.67 10.98 10.53 10.95 65,312 +0.21(+1.99%)
May 08, 2007 10.28 10.85 10.18 10.74 142,119 +0.43(+4.21%)
May 07, 2007 10.51 10.66 10.05 10.31 497,682 +1.59(+18.27%)
May 04, 2007 8.722 8.722 8.577 8.714 44,849 +0.09(+1.06%)
May 03, 2007 8.547 8.699 8.425 8.623 29,506 +0.06(+0.71%)
May 02, 2007 8.661 8.760 8.493 8.562 61,260 -0.07(-0.79%)
May 01, 2007 8.539 8.844 8.501 8.630 39,892 +0.10(+1.16%)
Apr 30, 2007 8.684 8.927 8.531 8.531 30,806 -0.21(-2.44%)
Apr 27, 2007 8.775 8.798 8.668 8.745 9,588 +0.00(+0.00%)
Apr 26, 2007 8.661 8.760 8.524 8.745 32,782 +0.27(+3.24%)
Apr 25, 2007 8.737 8.775 8.470 8.470 22,208 -0.23(-2.64%)
Apr 24, 2007 8.623 8.760 8.455 8.700 34,101 +0.09(+1.08%)
Apr 23, 2007 8.752 8.828 8.463 8.608 33,298 -0.14(-1.65%)
Apr 20, 2007 8.608 8.874 8.608 8.752 31,341 +0.14(+1.68%)
Apr 19, 2007 8.981 8.981 8.600 8.608 99,502 -0.42(-4.64%)
Apr 18, 2007 8.912 9.060 8.760 9.026 34,400 +0.11(+1.28%)
Apr 17, 2007 8.912 9.057 8.874 8.912 33,569 +0.00(+0.00%)
Apr 16, 2007 8.897 9.026 8.897 8.912 25,267 +0.03(+0.34%)
Apr 13, 2007 8.790 9.019 8.790 8.882 28,012 +0.02(+0.26%)
Apr 12, 2007 8.638 8.905 8.638 8.859 23,555 +0.21(+2.47%)
Apr 11, 2007 8.911 9.019 8.646 8.646 26,027 -0.34(-3.81%)
Apr 10, 2007 9.179 9.179 8.958 8.988 19,740 -0.13(-1.42%)
Apr 09, 2007 9.171 9.179 9.004 9.118 21,070 -0.05(-0.50%)
Apr 05, 2007 8.973 9.164 8.889 9.164 17,210 +0.27(+3.08%)
Apr 04, 2007 8.668 8.905 8.668 8.889 34,048 +0.17(+1.92%)
Apr 03, 2007 8.653 8.722 8.608 8.722 36,975 +0.01(+0.09%)
Apr 02, 2007 8.646 8.767 8.646 8.714 17,784 +0.03(+0.35%)
Mar 30, 2007 8.684 8.722 8.684 8.684 23,923 -0.06(-0.70%)
Mar 29, 2007 8.844 8.897 8.684 8.745 33,055 -0.05(-0.61%)
Mar 28, 2007 8.966 9.034 8.684 8.798 33,200 -0.24(-2.61%)
Mar 27, 2007 9.156 9.156 8.973 9.034 29,918 -0.11(-1.25%)
Mar 26, 2007 9.202 9.202 9.072 9.148 56,150 +0.05(+0.59%)
Mar 23, 2007 9.042 9.125 8.958 9.095 25,423 +0.14(+1.61%)
Mar 22, 2007 8.470 9.065 8.470 8.951 164,643 +0.42(+4.92%)
Mar 21, 2007 8.364 8.600 8.364 8.531 71,637 +0.23(+2.75%)
Mar 20, 2007 8.189 8.379 8.189 8.303 51,840 +0.08(+0.93%)
Mar 19, 2007 8.387 8.402 8.227 8.227 52,023 -0.07(-0.83%)
Mar 16, 2007 8.341 8.409 8.166 8.295 48,718 -0.01(-0.09%)
Mar 15, 2007 8.257 8.318 8.227 8.303 53,936 +0.10(+1.21%)
Mar 14, 2007 8.303 8.440 8.135 8.204 67,505 +0.05(+0.56%)
Mar 13, 2007 8.341 8.425 8.158 8.158 135,233 -0.18(-2.19%)
Mar 12, 2007 8.425 8.554 8.341 8.341 119,458 -0.06(-0.73%)
Mar 09, 2007 8.707 8.707 8.402 8.402 162,440 -0.11(-1.25%)
Mar 08, 2007 8.569 8.676 8.417 8.508 121,277 +0.06(+0.72%)
Mar 07, 2007 10.12 10.12 8.150 8.448 916,625 -2.03(-19.40%)
Mar 06, 2007 10.72 10.76 10.26 10.48 53,184 -0.11(-1.01%)
Mar 05, 2007 10.89 10.95 10.51 10.59 33,827 -0.46(-4.20%)
Mar 02, 2007 11.00 11.11 10.96 11.05 17,960 -0.04(-0.34%)
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.