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

Rocky Brands Inc (NQ: RCKY )

34.88 -0.87 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2003 6.130 6.138 5.842 6.047 7,117 -0.03(-0.50%)
Apr 29, 2003 5.918 6.130 5.918 6.077 22,406 +0.01(+0.12%)
Apr 28, 2003 6.054 6.070 5.880 6.070 24,120 +0.09(+1.52%)
Apr 25, 2003 5.971 6.032 5.925 5.979 5,799 -0.03(-0.51%)
Apr 24, 2003 5.205 6.358 5.167 6.009 86,463 -0.08(-1.25%)
Apr 23, 2003 5.258 6.161 5.250 6.085 106,761 +0.83(+15.73%)
Apr 22, 2003 5.159 5.258 5.159 5.258 2,899 +0.07(+1.32%)
Apr 21, 2003 5.212 5.258 5.189 5.189 2,899 -0.01(-0.15%)
Apr 17, 2003 5.159 5.197 5.098 5.197 3,163 +0.05(+0.96%)
Apr 16, 2003 5.189 5.189 5.148 5.148 1,186 -0.01(-0.22%)
Apr 15, 2003 5.159 5.159 5.159 5.159 1,713 +0.00(+0.00%)
Apr 14, 2003 5.159 5.159 5.091 5.159 10,807 +0.00(+0.01%)
Apr 11, 2003 5.121 5.198 5.121 5.158 2,108 +0.11(+2.09%)
Apr 10, 2003 4.962 5.205 4.962 5.053 16,343 +0.11(+2.30%)
Apr 09, 2003 4.969 4.992 4.939 4.939 2,240 -0.05(-1.06%)
Apr 08, 2003 5.007 5.030 4.932 4.992 8,040 -0.08(-1.50%)
Apr 07, 2003 5.538 5.538 5.068 5.068 16,080 -0.35(-6.44%)
Apr 04, 2003 5.440 5.523 5.417 5.417 4,876 +0.01(+0.14%)
Apr 03, 2003 5.387 5.440 5.387 5.410 3,295 +0.10(+1.86%)
Apr 02, 2003 5.440 5.478 5.281 5.311 4,217 -0.11(-1.96%)
Apr 01, 2003 5.197 5.417 5.197 5.417 13,839 +0.14(+2.73%)
Mar 31, 2003 5.167 5.273 5.167 5.273 3,690 +0.07(+1.31%)
Mar 28, 2003 5.114 5.227 5.114 5.205 3,954 +0.12(+2.39%)
Mar 27, 2003 5.053 5.083 4.969 5.083 2,372 +0.06(+1.21%)
Mar 26, 2003 5.106 5.106 4.916 5.023 1,581 -0.02(-0.45%)
Mar 25, 2003 5.015 5.083 4.985 5.045 2,240 +0.12(+2.47%)
Mar 24, 2003 5.068 5.068 4.924 4.924 659 -0.07(-1.37%)
Mar 21, 2003 4.818 4.992 4.818 4.992 659 +0.10(+2.02%)
Mar 20, 2003 5.045 5.068 4.734 4.894 1,977 -0.15(-3.01%)
Mar 19, 2003 5.121 5.167 4.977 5.045 4,744 +0.02(+0.45%)
Mar 18, 2003 5.030 5.030 4.856 5.023 17,398 -0.01(-0.15%)
Mar 17, 2003 5.030 5.030 5.030 5.030 131 +0.00(+0.00%)
Mar 14, 2003 5.030 5.030 5.030 5.030 131 -0.07(-1.34%)
Mar 13, 2003 5.098 5.098 5.098 5.098 263 +0.00(+0.00%)
Mar 12, 2003 5.182 5.182 5.083 5.098 2,636 -0.08(-1.61%)
Mar 11, 2003 5.227 5.243 5.182 5.182 2,636 -0.11(-2.15%)
Mar 10, 2003 5.235 5.538 5.182 5.296 32,819 +0.21(+4.18%)
Mar 07, 2003 4.863 5.167 4.856 5.083 20,561 +0.23(+4.69%)
Mar 06, 2003 4.856 4.856 4.856 4.856 550,284 -0.01(-0.16%)
Mar 05, 2003 4.818 4.863 4.818 4.863 4,217 +0.05(+0.95%)
Mar 04, 2003 4.833 4.833 4.818 4.818 5,403 +0.01(+0.16%)
Mar 03, 2003 4.894 4.901 4.810 4.810 2,767 -0.05(-1.09%)
Feb 28, 2003 4.901 4.985 4.863 4.863 8,830 -0.03(-0.62%)
Feb 27, 2003 4.894 4.916 4.878 4.894 10,544 +0.05(+0.94%)
Feb 26, 2003 4.712 4.947 4.712 4.848 21,615 +0.15(+3.23%)
Feb 25, 2003 4.696 4.696 4.696 4.696 263 -0.14(-2.98%)
Feb 24, 2003 4.704 4.840 4.666 4.840 11,203 +0.16(+3.40%)
Feb 21, 2003 4.818 4.818 4.681 4.681 29,128 -0.14(-2.83%)
Feb 20, 2003 4.787 4.818 4.552 4.818 29,128 +0.11(+2.25%)
Feb 19, 2003 4.097 4.712 4.097 4.712 90,945 +0.73(+18.29%)
Feb 18, 2003 3.938 4.059 3.900 3.983 5,272 -0.04(-0.94%)
Feb 14, 2003 3.938 4.036 3.877 4.021 6,194 +0.18(+4.74%)
Feb 13, 2003 4.309 4.309 3.702 3.839 27,547 -0.41(-9.64%)
Feb 12, 2003 4.082 4.484 3.991 4.249 20,825 +0.00(+0.00%)
Feb 11, 2003 4.082 4.484 4.074 4.249 15,025 +0.24(+5.86%)
Feb 10, 2003 4.006 4.014 4.006 4.014 395 +0.01(+0.19%)
Feb 07, 2003 4.059 4.059 4.006 4.006 2,504 -0.02(-0.38%)
Feb 06, 2003 4.059 4.059 3.619 4.021 41,913 -0.11(-2.75%)
Feb 05, 2003 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Feb 04, 2003 4.332 4.363 4.135 4.135 4,744 -0.08(-1.80%)
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.