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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2006 9.863 10.01 9.711 9.726 36,992 -0.14(-1.39%)
Oct 30, 2006 10.20 10.20 9.484 9.863 100,548 -0.34(-3.35%)
Oct 27, 2006 10.10 10.24 10.08 10.20 18,866 +0.14(+1.43%)
Oct 26, 2006 9.871 10.21 9.871 10.06 21,687 +0.11(+1.14%)
Oct 25, 2006 9.673 10.05 9.631 9.947 30,348 +0.19(+1.94%)
Oct 24, 2006 10.13 10.27 9.575 9.757 75,853 -0.48(-4.67%)
Oct 23, 2006 10.41 10.42 10.17 10.23 34,602 -0.24(-2.32%)
Oct 20, 2006 10.80 10.80 10.32 10.48 34,755 -0.23(-2.13%)
Oct 19, 2006 10.33 10.78 10.33 10.71 31,696 +0.34(+3.29%)
Oct 18, 2006 10.43 10.43 10.24 10.36 72,712 -0.04(-0.37%)
Oct 17, 2006 10.27 10.59 10.23 10.40 61,041 +0.20(+2.01%)
Oct 16, 2006 9.878 10.36 9.719 10.20 54,246 +0.39(+3.94%)
Oct 13, 2006 9.764 9.878 9.681 9.810 29,836 -0.04(-0.39%)
Oct 12, 2006 9.582 9.863 9.575 9.848 22,941 +0.36(+3.76%)
Oct 11, 2006 9.706 9.749 9.415 9.491 18,689 -0.16(-1.65%)
Oct 10, 2006 9.613 9.704 9.499 9.651 31,882 +0.08(+0.79%)
Oct 09, 2006 9.749 9.749 9.370 9.575 49,227 -0.14(-1.41%)
Oct 06, 2006 9.476 9.749 9.340 9.711 57,552 +0.30(+3.23%)
Oct 05, 2006 9.104 9.560 9.036 9.408 61,308 +0.38(+4.20%)
Oct 04, 2006 8.991 9.104 8.892 9.029 15,889 +0.14(+1.62%)
Oct 03, 2006 8.869 8.953 8.771 8.884 19,576 +0.08(+0.86%)
Oct 02, 2006 9.104 9.104 8.687 8.808 45,240 -0.27(-3.01%)
Sep 29, 2006 9.142 9.294 9.074 9.082 47,797 +0.00(+0.00%)
Sep 28, 2006 9.082 9.150 8.983 9.082 65,951 +0.17(+1.87%)
Sep 27, 2006 8.771 9.066 8.657 8.915 55,107 +0.20(+2.35%)
Sep 26, 2006 8.839 8.839 8.535 8.710 30,784 +0.05(+0.53%)
Sep 25, 2006 8.702 8.854 8.535 8.664 37,768 +0.02(+0.26%)
Sep 22, 2006 8.414 8.854 8.354 8.642 60,796 +0.29(+3.45%)
Sep 21, 2006 8.308 8.475 8.277 8.353 29,464 +0.08(+1.01%)
Sep 20, 2006 8.293 8.414 8.255 8.270 49,848 -0.02(-0.27%)
Sep 19, 2006 8.459 8.459 8.255 8.293 46,256 -0.12(-1.44%)
Sep 18, 2006 8.513 8.528 8.368 8.414 38,389 -0.08(-0.89%)
Sep 15, 2006 8.444 8.490 8.414 8.490 63,892 +0.08(+0.99%)
Sep 14, 2006 8.482 8.588 8.406 8.406 47,617 -0.02(-0.27%)
Sep 13, 2006 8.406 8.558 8.331 8.429 54,986 +0.08(+1.00%)
Sep 12, 2006 8.384 8.581 8.209 8.346 65,315 -0.02(-0.27%)
Sep 11, 2006 8.535 8.664 8.346 8.368 33,051 -0.11(-1.25%)
Sep 08, 2006 8.293 8.497 8.293 8.475 56,326 +0.17(+2.10%)
Sep 07, 2006 8.239 8.323 8.202 8.300 54,171 +0.06(+0.74%)
Sep 06, 2006 8.217 8.308 8.217 8.239 41,581 -0.03(-0.37%)
Sep 05, 2006 8.361 8.406 8.232 8.270 48,759 -0.03(-0.37%)
Sep 01, 2006 8.384 8.520 8.255 8.300 94,546 +0.01(+0.09%)
Aug 31, 2006 8.247 8.353 8.217 8.293 113,303 -0.02(-0.18%)
Aug 30, 2006 8.209 8.339 8.095 8.308 62,441 +0.11(+1.39%)
Aug 29, 2006 8.277 8.285 8.194 8.194 35,505 -0.02(-0.28%)
Aug 28, 2006 8.384 8.384 8.217 8.217 35,769 -0.11(-1.28%)
Aug 25, 2006 8.277 8.384 8.277 8.323 16,450 +0.05(+0.55%)
Aug 24, 2006 8.270 8.422 8.270 8.277 41,679 -0.02(-0.27%)
Aug 23, 2006 8.444 8.520 8.270 8.300 35,408 -0.08(-1.00%)
Aug 22, 2006 8.535 8.740 8.346 8.384 23,151 -0.23(-2.64%)
Aug 21, 2006 8.725 8.740 8.611 8.611 37,976 -0.04(-0.44%)
Aug 18, 2006 8.513 8.717 8.513 8.649 47,904 +0.19(+2.24%)
Aug 17, 2006 8.406 8.513 8.323 8.459 50,300 +0.11(+1.36%)
Aug 16, 2006 8.346 8.376 8.232 8.346 61,739 +0.14(+1.66%)
Aug 15, 2006 8.293 8.391 8.141 8.209 82,491 +0.05(+0.56%)
Aug 14, 2006 8.422 8.619 8.118 8.164 54,360 -0.24(-2.80%)
Aug 11, 2006 8.573 8.695 8.399 8.399 66,277 -0.17(-2.04%)
Aug 10, 2006 8.695 8.695 8.558 8.573 53,358 -0.05(-0.53%)
Aug 09, 2006 8.717 8.725 8.581 8.619 64,137 +0.08(+0.98%)
Aug 08, 2006 8.649 8.791 8.535 8.535 53,604 -0.11(-1.32%)
Aug 07, 2006 8.619 8.907 8.554 8.649 71,846 +0.11(+1.33%)
Aug 04, 2006 8.824 8.824 8.535 8.535 109,761 -0.14(-1.57%)
Aug 03, 2006 8.611 8.831 8.520 8.672 94,482 +0.23(+2.70%)
Aug 02, 2006 8.596 8.862 8.353 8.444 92,098 -0.03(-0.36%)
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.