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

Rocky Brands Inc (NQ: RCKY )

37.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2006 10.80 10.81 10.65 10.71 14,892 -0.10(-0.91%)
Nov 29, 2006 10.82 10.85 10.77 10.80 8,749 -0.02(-0.14%)
Nov 28, 2006 10.85 10.85 10.57 10.82 48,509 +0.06(+0.56%)
Nov 27, 2006 10.42 10.85 10.42 10.76 74,593 +0.43(+4.19%)
Nov 24, 2006 10.43 10.43 10.25 10.33 14,392 -0.08(-0.80%)
Nov 22, 2006 10.61 10.61 10.24 10.41 19,252 -0.10(-0.94%)
Nov 21, 2006 10.68 10.68 10.51 10.51 24,185 -0.07(-0.65%)
Nov 20, 2006 10.50 10.67 10.46 10.58 20,668 +0.10(+0.94%)
Nov 17, 2006 10.38 10.55 10.26 10.48 51,612 +0.03(+0.25%)
Nov 16, 2006 10.58 10.58 10.43 10.45 15,517 -0.13(-1.18%)
Nov 15, 2006 10.58 10.70 10.57 10.58 12,509 -0.08(-0.71%)
Nov 14, 2006 10.63 10.74 10.55 10.65 19,530 -0.17(-1.54%)
Nov 13, 2006 10.80 10.82 10.46 10.82 24,022 +0.08(+0.71%)
Nov 10, 2006 10.58 10.78 10.47 10.74 23,335 +0.09(+0.86%)
Nov 09, 2006 10.71 10.71 10.52 10.65 30,552 -0.02(-0.21%)
Nov 08, 2006 10.71 10.79 10.31 10.68 49,134 +0.04(+0.36%)
Nov 07, 2006 10.82 11.18 10.62 10.64 183,776 +0.72(+7.27%)
Nov 06, 2006 9.788 9.917 9.556 9.917 30,583 +0.27(+2.83%)
Nov 03, 2006 9.325 9.750 9.158 9.644 27,546 +0.25(+2.67%)
Nov 02, 2006 9.598 9.606 9.234 9.393 30,364 -0.24(-2.52%)
Nov 01, 2006 9.651 9.978 9.484 9.636 41,449 -0.09(-0.93%)
Oct 31, 2006 9.864 10.02 9.712 9.727 36,989 -0.14(-1.39%)
Oct 30, 2006 10.21 10.21 9.484 9.864 100,541 -0.34(-3.34%)
Oct 27, 2006 10.10 10.24 10.08 10.21 18,865 +0.14(+1.43%)
Oct 26, 2006 9.871 10.21 9.871 10.06 21,685 +0.11(+1.14%)
Oct 25, 2006 9.674 10.05 9.632 9.947 30,345 +0.19(+1.94%)
Oct 24, 2006 10.13 10.27 9.575 9.758 75,848 -0.48(-4.67%)
Oct 23, 2006 10.41 10.43 10.17 10.24 34,600 -0.24(-2.32%)
Oct 20, 2006 10.80 10.80 10.32 10.48 34,753 -0.23(-2.13%)
Oct 19, 2006 10.33 10.78 10.33 10.71 31,694 +0.34(+3.29%)
Oct 18, 2006 10.43 10.43 10.24 10.36 72,707 -0.04(-0.36%)
Oct 17, 2006 10.27 10.59 10.23 10.40 61,036 +0.20(+2.01%)
Oct 16, 2006 9.879 10.36 9.720 10.20 54,242 +0.39(+3.94%)
Oct 13, 2006 9.765 9.879 9.682 9.811 29,834 -0.04(-0.39%)
Oct 12, 2006 9.583 9.864 9.575 9.849 22,940 +0.36(+3.76%)
Oct 11, 2006 9.707 9.750 9.416 9.492 18,688 -0.16(-1.65%)
Oct 10, 2006 9.613 9.704 9.500 9.651 31,879 +0.08(+0.79%)
Oct 09, 2006 9.750 9.750 9.371 9.575 49,224 -0.14(-1.41%)
Oct 06, 2006 9.477 9.750 9.340 9.712 57,548 +0.30(+3.23%)
Oct 05, 2006 9.105 9.560 9.037 9.409 61,304 +0.38(+4.20%)
Oct 04, 2006 8.991 9.105 8.893 9.029 15,887 +0.14(+1.62%)
Oct 03, 2006 8.870 8.953 8.771 8.885 19,575 +0.08(+0.86%)
Oct 02, 2006 9.105 9.105 8.688 8.809 45,237 -0.27(-3.01%)
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%)
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.