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

Rocky Brands Inc (NQ: RCKY )

37.37 -0.25 (-0.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 10, 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 (%)
Sep 29, 2006 9.143 9.295 9.075 9.082 47,794 +0.00(+0.00%)
Sep 28, 2006 9.082 9.151 8.984 9.082 65,946 +0.17(+1.87%)
Sep 27, 2006 8.771 9.067 8.657 8.915 55,103 +0.20(+2.35%)
Sep 26, 2006 8.839 8.839 8.536 8.710 30,782 +0.05(+0.53%)
Sep 25, 2006 8.703 8.855 8.536 8.665 37,765 +0.02(+0.26%)
Sep 22, 2006 8.415 8.855 8.355 8.642 60,791 +0.29(+3.45%)
Sep 21, 2006 8.308 8.475 8.278 8.354 29,462 +0.08(+1.01%)
Sep 20, 2006 8.293 8.415 8.255 8.270 49,844 -0.02(-0.27%)
Sep 19, 2006 8.460 8.460 8.255 8.293 46,253 -0.12(-1.44%)
Sep 18, 2006 8.513 8.528 8.369 8.415 38,386 -0.08(-0.89%)
Sep 15, 2006 8.445 8.490 8.415 8.490 63,887 +0.08(+0.99%)
Sep 14, 2006 8.483 8.589 8.407 8.407 47,613 -0.02(-0.27%)
Sep 13, 2006 8.407 8.559 8.331 8.430 54,982 +0.08(+1.00%)
Sep 12, 2006 8.384 8.582 8.210 8.346 65,311 -0.02(-0.27%)
Sep 11, 2006 8.536 8.665 8.346 8.369 33,048 -0.11(-1.25%)
Sep 08, 2006 8.293 8.498 8.293 8.475 56,322 +0.17(+2.10%)
Sep 07, 2006 8.240 8.324 8.202 8.301 54,167 +0.06(+0.74%)
Sep 06, 2006 8.217 8.308 8.217 8.240 41,578 -0.03(-0.37%)
Sep 05, 2006 8.361 8.407 8.233 8.270 48,756 -0.03(-0.37%)
Sep 01, 2006 8.384 8.521 8.255 8.301 94,539 +0.01(+0.09%)
Aug 31, 2006 8.248 8.354 8.217 8.293 113,294 -0.02(-0.18%)
Aug 30, 2006 8.210 8.340 8.096 8.308 62,436 +0.11(+1.39%)
Aug 29, 2006 8.278 8.286 8.195 8.195 35,502 -0.02(-0.28%)
Aug 28, 2006 8.384 8.384 8.217 8.217 35,766 -0.11(-1.28%)
Aug 25, 2006 8.278 8.384 8.278 8.324 16,449 +0.05(+0.55%)
Aug 24, 2006 8.270 8.422 8.270 8.278 41,676 -0.02(-0.27%)
Aug 23, 2006 8.445 8.521 8.270 8.301 35,405 -0.08(-1.00%)
Aug 22, 2006 8.536 8.741 8.346 8.384 23,149 -0.23(-2.64%)
Aug 21, 2006 8.726 8.741 8.612 8.612 37,974 -0.04(-0.44%)
Aug 18, 2006 8.513 8.718 8.513 8.650 47,900 +0.19(+2.24%)
Aug 17, 2006 8.407 8.513 8.324 8.460 50,296 +0.11(+1.36%)
Aug 16, 2006 8.346 8.377 8.232 8.346 61,735 +0.14(+1.66%)
Aug 15, 2006 8.293 8.392 8.141 8.210 82,485 +0.05(+0.56%)
Aug 14, 2006 8.422 8.619 8.119 8.164 54,356 -0.24(-2.80%)
Aug 11, 2006 8.574 8.695 8.399 8.399 66,273 -0.17(-2.04%)
Aug 10, 2006 8.695 8.695 8.559 8.574 53,354 -0.05(-0.53%)
Aug 09, 2006 8.718 8.726 8.582 8.619 64,132 +0.08(+0.98%)
Aug 08, 2006 8.650 8.791 8.536 8.536 53,601 -0.11(-1.32%)
Aug 07, 2006 8.619 8.908 8.555 8.650 71,841 +0.11(+1.33%)
Aug 04, 2006 8.824 8.824 8.536 8.536 109,753 -0.14(-1.57%)
Aug 03, 2006 8.612 8.832 8.521 8.673 94,475 +0.23(+2.70%)
Aug 02, 2006 8.597 8.862 8.354 8.445 92,091 -0.03(-0.36%)
Aug 01, 2006 8.346 8.786 8.248 8.475 112,588 +0.08(+0.90%)
Jul 31, 2006 7.777 8.566 7.716 8.399 108,838 +0.76(+9.93%)
Jul 28, 2006 8.232 8.536 7.383 7.641 421,635 -0.35(-4.37%)
Jul 27, 2006 8.316 8.498 7.967 7.990 168,966 -0.17(-2.14%)
Jul 26, 2006 8.384 8.544 8.157 8.164 153,813 -0.18(-2.18%)
Jul 25, 2006 8.270 8.392 8.195 8.346 111,078 +0.14(+1.66%)
Jul 24, 2006 8.346 8.528 8.172 8.210 182,110 +0.05(+0.65%)
Jul 21, 2006 8.544 8.582 8.157 8.157 81,507 -0.36(-4.27%)
Jul 20, 2006 8.346 8.597 8.346 8.521 152,401 +0.20(+2.37%)
Jul 19, 2006 8.673 8.710 8.225 8.324 274,326 -0.19(-2.23%)
Jul 18, 2006 9.333 9.371 8.377 8.513 407,152 -0.71(-7.65%)
Jul 17, 2006 9.879 9.978 9.105 9.219 404,174 -0.43(-4.48%)
Jul 14, 2006 11.95 13.28 9.469 9.651 1,828,562 -7.26(-42.93%)
Jul 13, 2006 16.69 17.19 16.43 16.91 67,742 +0.01(+0.04%)
Jul 12, 2006 16.84 17.13 16.80 16.91 31,430 +0.20(+1.18%)
Jul 11, 2006 17.01 17.14 16.34 16.71 40,541 -0.02(-0.14%)
Jul 10, 2006 16.68 16.77 16.29 16.73 41,373 +0.27(+1.66%)
Jul 07, 2006 16.42 16.68 16.19 16.46 29,833 +0.22(+1.36%)
Jul 06, 2006 16.34 16.68 16.13 16.24 15,315 +0.10(+0.61%)
Jul 05, 2006 16.33 16.33 16.13 16.14 8,623 -0.08(-0.51%)
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.