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, 2003 12.34 12.45 11.76 11.89 29,653 -0.39(-3.16%)
Oct 30, 2003 12.18 12.41 12.23 12.28 29,620 +0.10(+0.83%)
Oct 29, 2003 11.53 12.53 11.43 12.18 204,348 +1.32(+12.14%)
Oct 28, 2003 10.25 11.04 10.24 10.86 49,818 +0.63(+6.16%)
Oct 27, 2003 10.05 10.23 9.879 10.23 13,838 +0.17(+1.66%)
Oct 24, 2003 10.17 10.17 9.940 10.06 8,303 +0.08(+0.84%)
Oct 23, 2003 9.894 9.978 9.773 9.978 12,915 -0.04(-0.37%)
Oct 22, 2003 10.22 10.23 9.750 10.01 7,644 -0.14(-1.43%)
Oct 21, 2003 9.985 10.34 9.985 10.16 11,861 -0.08(-0.82%)
Oct 20, 2003 10.17 10.58 9.773 10.24 20,691 +0.08(+0.82%)
Oct 17, 2003 9.257 10.20 9.174 10.16 42,437 +0.97(+10.57%)
Oct 16, 2003 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Oct 15, 2003 9.158 9.196 9.075 9.189 2,662 +0.08(+0.92%)
Oct 14, 2003 9.287 9.295 9.067 9.105 16,474 +0.02(+0.25%)
Oct 13, 2003 9.234 9.310 9.082 9.082 20,358 -0.14(-1.48%)
Oct 10, 2003 9.272 9.295 9.219 9.219 5,667 +0.00(+0.00%)
Oct 09, 2003 9.400 9.522 9.219 9.219 15,947 -0.12(-1.30%)
Oct 08, 2003 9.629 9.629 9.340 9.340 19,110 -0.19(-1.99%)
Oct 07, 2003 8.764 9.530 8.756 9.530 33,673 +0.80(+9.22%)
Oct 06, 2003 8.862 8.915 8.650 8.726 7,551 -0.08(-0.95%)
Oct 03, 2003 8.619 8.809 8.619 8.809 7,380 +0.20(+2.30%)
Oct 02, 2003 8.574 8.611 8.483 8.611 4,876 +0.04(+0.43%)
Oct 01, 2003 8.536 8.627 8.437 8.574 15,420 -0.04(-0.44%)
Sep 30, 2003 8.722 8.756 8.407 8.612 12,670 +0.27(+3.18%)
Sep 29, 2003 8.445 8.453 8.339 8.346 14,892 -0.08(-0.99%)
Sep 26, 2003 8.703 8.703 8.430 8.430 4,085 -0.31(-3.56%)
Sep 25, 2003 8.483 8.741 8.453 8.741 3,953 +0.26(+3.03%)
Sep 24, 2003 8.475 8.597 8.475 8.484 8,039 +0.01(+0.10%)
Sep 23, 2003 8.240 8.536 8.240 8.475 8,039 +0.24(+2.96%)
Sep 22, 2003 8.160 8.232 8.160 8.232 10,938 +0.14(+1.76%)
Sep 19, 2003 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 18, 2003 8.331 8.331 7.967 8.089 10,280 -0.30(-3.52%)
Sep 17, 2003 8.270 8.384 8.233 8.384 2,372 +0.02(+0.18%)
Sep 16, 2003 8.384 8.460 8.172 8.369 10,443 -0.10(-1.16%)
Sep 15, 2003 8.498 8.498 8.468 8.468 1,449 -0.02(-0.18%)
Sep 12, 2003 8.377 8.566 8.377 8.483 5,535 +0.07(+0.81%)
Sep 11, 2003 8.490 8.490 8.415 8.415 2,372 -0.01(-0.09%)
Sep 10, 2003 8.407 8.422 8.399 8.422 3,426 +0.02(+0.18%)
Sep 09, 2003 8.498 8.498 8.399 8.407 6,853 -0.17(-1.95%)
Sep 08, 2003 8.642 8.710 8.430 8.574 25,700 -0.08(-0.88%)
Sep 05, 2003 8.453 8.650 8.453 8.650 10,622 +0.20(+2.33%)
Sep 04, 2003 8.551 8.551 8.446 8.453 3,426 -0.05(-0.54%)
Sep 03, 2003 8.443 8.498 8.437 8.498 5,271 +0.00(+0.00%)
Sep 02, 2003 8.460 8.499 8.437 8.498 2,108 -0.06(-0.67%)
Aug 29, 2003 8.613 8.673 8.460 8.556 3,558 -0.06(-0.65%)
Aug 28, 2003 8.688 8.688 8.612 8.612 1,317 -0.04(-0.44%)
Aug 27, 2003 8.688 8.877 8.650 8.650 14,629 -0.03(-0.35%)
Aug 26, 2003 8.446 8.680 8.445 8.680 4,349 +0.22(+2.60%)
Aug 25, 2003 8.551 8.680 8.460 8.460 3,558 -0.15(-1.76%)
Aug 22, 2003 8.726 8.726 8.612 8.612 3,031 -0.05(-0.61%)
Aug 21, 2003 8.642 8.877 8.642 8.665 20,296 -0.13(-1.47%)
Aug 20, 2003 8.726 8.893 8.680 8.794 22,009 +0.08(+0.87%)
Aug 19, 2003 8.460 8.726 8.422 8.718 5,667 +0.33(+3.89%)
Aug 18, 2003 8.278 8.528 8.225 8.392 33,344 +0.16(+1.94%)
Aug 15, 2003 8.232 8.232 8.111 8.232 7,248 +0.08(+0.93%)
Aug 14, 2003 8.134 8.157 8.058 8.157 5,667 +0.06(+0.75%)
Aug 13, 2003 8.232 8.232 8.096 8.096 658 -0.06(-0.74%)
Aug 12, 2003 8.141 8.157 8.134 8.157 1,581 -0.03(-0.37%)
Aug 11, 2003 7.959 8.202 7.959 8.187 11,334 +0.26(+3.25%)
Aug 08, 2003 7.808 7.929 7.808 7.929 15,288 +0.10(+1.26%)
Aug 07, 2003 7.815 7.830 7.815 7.830 658 +0.01(+0.10%)
Aug 06, 2003 7.853 7.853 7.781 7.823 15,288 +0.00(+0.00%)
Aug 05, 2003 7.694 7.830 7.694 7.823 13,047 +0.05(+0.59%)
Aug 04, 2003 7.777 7.800 7.618 7.777 15,551 +0.09(+1.18%)
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.