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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 17.45 17.57 16.57 17.06 159,100 -0.48(-2.76%)
Dec 30, 2003 18.16 18.80 17.41 17.54 295,727 -0.17(-0.96%)
Dec 29, 2003 16.37 18.15 16.15 17.71 396,111 +1.73(+10.79%)
Dec 26, 2003 16.01 16.29 15.85 15.99 55,095 -0.26(-1.62%)
Dec 24, 2003 15.99 16.29 15.73 16.25 39,920 +0.02(+0.14%)
Dec 23, 2003 16.77 16.77 15.62 16.23 120,829 -0.34(-2.07%)
Dec 22, 2003 16.61 16.76 16.11 16.57 97,858 +0.06(+0.37%)
Dec 19, 2003 16.30 16.75 16.13 16.51 114,257 +0.04(+0.27%)
Dec 18, 2003 15.54 16.76 15.24 16.46 211,908 -0.01(-0.09%)
Dec 17, 2003 15.69 16.89 15.69 16.48 163,742 -0.55(-3.22%)
Dec 16, 2003 17.16 17.52 15.62 17.03 499,621 -1.39(-7.57%)
Dec 15, 2003 19.66 19.81 18.21 18.42 665,133 +0.21(+1.17%)
Dec 12, 2003 19.27 19.62 17.90 18.21 537,291 +0.68(+3.87%)
Dec 11, 2003 16.56 17.79 16.15 17.53 426,728 +1.40(+8.69%)
Dec 10, 2003 15.72 16.55 15.32 16.13 295,324 +0.88(+5.80%)
Dec 09, 2003 17.43 17.43 14.93 15.24 436,174 -1.44(-8.63%)
Dec 08, 2003 15.23 16.71 14.94 16.68 618,452 +2.20(+15.20%)
Dec 05, 2003 14.54 14.77 14.21 14.48 76,613 -0.06(-0.42%)
Dec 04, 2003 14.47 14.95 14.32 14.54 426,930 +0.45(+3.19%)
Dec 03, 2003 14.51 14.55 14.09 14.09 147,476 -0.37(-2.58%)
Dec 02, 2003 14.22 14.78 13.85 14.47 321,790 +0.37(+2.65%)
Dec 01, 2003 13.22 14.09 13.18 14.09 199,872 +0.91(+6.94%)
Nov 28, 2003 12.74 13.26 12.65 13.18 25,238 +0.16(+1.22%)
Nov 26, 2003 13.48 13.50 13.02 13.02 28,866 -0.46(-3.44%)
Nov 25, 2003 13.91 13.94 13.23 13.48 48,842 +0.20(+1.49%)
Nov 24, 2003 12.57 13.36 12.57 13.29 51,337 +0.57(+4.49%)
Nov 21, 2003 12.68 12.99 12.47 12.71 25,227 +0.03(+0.24%)
Nov 20, 2003 12.95 12.95 12.41 12.68 32,627 -0.24(-1.89%)
Nov 19, 2003 13.03 13.26 12.76 12.93 31,507 -0.25(-1.91%)
Nov 18, 2003 13.06 13.32 13.06 13.18 23,043 -0.08(-0.57%)
Nov 17, 2003 14.05 14.09 13.09 13.26 56,555 -0.54(-3.92%)
Nov 14, 2003 13.60 13.80 12.99 13.80 34,177 +0.38(+2.83%)
Nov 13, 2003 13.71 13.71 13.24 13.41 18,707 +0.16(+1.21%)
Nov 12, 2003 12.95 13.71 12.21 13.26 73,280 +0.55(+4.32%)
Nov 11, 2003 14.21 14.51 12.04 12.71 140,334 -1.46(-10.32%)
Nov 10, 2003 14.46 14.85 14.09 14.17 139,875 -0.06(-0.43%)
Nov 07, 2003 14.34 14.40 14.10 14.23 78,647 +0.13(+0.92%)
Nov 06, 2003 13.98 14.66 13.72 14.10 159,454 +0.02(+0.11%)
Nov 05, 2003 13.32 14.23 13.11 14.08 283,842 +1.20(+9.27%)
Nov 04, 2003 12.33 12.90 12.28 12.89 476,000 +0.88(+7.36%)
Nov 03, 2003 12.18 12.18 11.96 12.01 12,726 +0.07(+0.58%)
Oct 31, 2003 12.39 12.50 11.81 11.94 29,535 -0.39(-3.16%)
Oct 30, 2003 12.22 12.46 12.28 12.33 29,503 +0.10(+0.83%)
Oct 29, 2003 11.58 12.58 11.47 12.22 203,535 +1.32(+12.14%)
Oct 28, 2003 10.29 11.08 10.28 10.90 49,620 +0.63(+6.16%)
Oct 27, 2003 10.09 10.27 9.918 10.27 13,783 +0.17(+1.66%)
Oct 24, 2003 10.21 10.21 9.979 10.10 8,270 +0.08(+0.84%)
Oct 23, 2003 9.934 10.02 9.812 10.02 12,864 -0.04(-0.37%)
Oct 22, 2003 10.26 10.27 9.789 10.05 7,613 -0.15(-1.43%)
Oct 21, 2003 10.03 10.38 10.03 10.20 11,814 -0.08(-0.81%)
Oct 20, 2003 10.21 10.63 9.812 10.28 20,609 +0.08(+0.82%)
Oct 17, 2003 9.294 10.24 9.211 10.20 42,269 +0.98(+10.57%)
Oct 16, 2003 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Oct 15, 2003 9.195 9.233 9.111 9.225 2,651 +0.08(+0.92%)
Oct 14, 2003 9.324 9.332 9.103 9.141 16,408 +0.02(+0.25%)
Oct 13, 2003 9.271 9.347 9.119 9.119 20,277 -0.14(-1.48%)
Oct 10, 2003 9.309 9.332 9.256 9.256 5,644 +0.00(+0.00%)
Oct 09, 2003 9.438 9.560 9.256 9.256 15,883 -0.12(-1.30%)
Oct 08, 2003 9.667 9.667 9.378 9.378 19,034 -0.19(-1.99%)
Oct 07, 2003 8.799 9.568 8.791 9.568 33,539 +0.81(+9.22%)
Oct 06, 2003 8.898 8.951 8.684 8.761 7,521 -0.08(-0.95%)
Oct 03, 2003 8.654 8.844 8.654 8.844 7,351 +0.20(+2.30%)
Oct 02, 2003 8.608 8.645 8.517 8.645 4,857 +0.04(+0.43%)
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.