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

Rocky Brands Inc (NQ: RCKY )

38.39 -0.60 (-1.54%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Apr 30, 2002 5.615 5.842 5.349 5.554 3,953 -0.33(-5.55%)
Apr 29, 2002 5.767 5.941 5.364 5.880 16,342 +0.00(+0.00%)
Apr 26, 2002 6.260 6.260 5.660 5.880 28,204 -0.55(-8.61%)
Apr 25, 2002 6.184 6.434 6.184 6.434 3,294 -0.02(-0.24%)
Apr 24, 2002 6.298 6.449 6.146 6.449 14,629 +0.08(+1.19%)
Apr 23, 2002 6.449 6.449 6.374 6.374 1,054 -0.15(-2.33%)
Apr 22, 2002 6.449 6.601 6.449 6.525 5,535 +0.08(+1.18%)
Apr 19, 2002 6.071 6.449 6.070 6.449 15,420 +0.42(+6.92%)
Apr 18, 2002 6.298 6.298 6.032 6.032 2,899 -0.27(-4.22%)
Apr 17, 2002 6.237 6.601 6.237 6.298 8,303 +0.05(+0.73%)
Apr 16, 2002 6.237 6.753 6.032 6.252 35,584 -0.18(-2.83%)
Apr 15, 2002 6.138 6.449 6.138 6.434 25,304 +0.02(+0.35%)
Apr 12, 2002 6.298 6.449 6.070 6.411 35,321 +0.00(+0.00%)
Apr 11, 2002 5.539 6.411 5.539 6.411 38,484 +0.91(+16.55%)
Apr 10, 2002 5.653 5.653 5.501 5.501 658 +0.04(+0.69%)
Apr 09, 2002 5.425 5.577 5.425 5.463 22,273 +0.00(+0.00%)
Apr 08, 2002 5.388 5.463 5.387 5.463 2,108 +0.08(+1.41%)
Apr 05, 2002 5.455 5.455 5.387 5.387 6,194 -0.08(-1.39%)
Apr 04, 2002 5.463 5.463 5.350 5.463 6,457 +0.00(+0.00%)
Apr 03, 2002 5.538 5.538 5.463 5.463 3,031 +0.00(+0.00%)
Apr 02, 2002 5.326 5.464 5.326 5.463 2,767 -0.08(-1.37%)
Apr 01, 2002 5.581 5.581 5.319 5.539 3,690 -0.08(-1.35%)
Mar 29, 2002 5.425 5.880 5.304 5.615 44,283 +0.00(+0.00%)
Mar 28, 2002 5.425 5.880 5.304 5.615 44,283 +0.19(+3.50%)
Mar 27, 2002 5.372 5.433 5.235 5.425 33,344 +0.11(+2.14%)
Mar 26, 2002 5.236 5.311 5.235 5.311 22,405 +0.13(+2.49%)
Mar 25, 2002 5.334 5.334 5.175 5.182 3,031 +0.01(+0.15%)
Mar 22, 2002 5.191 5.198 5.175 5.175 6,326 -0.18(-3.40%)
Mar 21, 2002 5.273 5.357 5.273 5.357 790 +0.12(+2.32%)
Mar 20, 2002 5.349 5.349 5.144 5.235 6,985 -0.11(-1.99%)
Mar 19, 2002 5.342 5.342 5.342 5.342 1,317 +0.14(+2.77%)
Mar 18, 2002 5.296 5.319 5.197 5.197 5,008 -0.10(-1.86%)
Mar 15, 2002 5.311 5.311 5.144 5.296 2,108 -0.01(-0.11%)
Mar 14, 2002 5.302 5.302 5.302 5.302 0 +0.00(+0.00%)
Mar 13, 2002 5.122 5.311 5.122 5.302 3,953 +0.18(+3.52%)
Mar 12, 2002 5.161 5.161 5.122 5.122 2,899 -0.23(-4.26%)
Mar 11, 2002 5.311 5.501 5.311 5.349 1,713 +0.23(+4.44%)
Mar 08, 2002 5.387 5.387 5.122 5.122 40,856 -0.27(-4.93%)
Mar 07, 2002 5.418 5.418 5.213 5.387 22,273 +0.00(+0.00%)
Mar 06, 2002 5.463 5.463 5.321 5.387 4,481 -0.04(-0.70%)
Mar 05, 2002 5.349 5.425 5.311 5.425 15,024 +0.11(+2.14%)
Mar 04, 2002 5.584 5.592 5.311 5.311 10,411 -0.15(-2.78%)
Mar 01, 2002 5.326 5.463 5.311 5.463 4,217 +0.14(+2.56%)
Feb 28, 2002 5.243 5.402 5.235 5.326 22,273 +0.08(+1.44%)
Feb 27, 2002 5.387 5.645 5.251 5.251 19,110 -0.08(-1.42%)
Feb 26, 2002 5.311 5.372 5.235 5.326 9,489 +0.09(+1.74%)
Feb 25, 2002 5.266 5.311 5.235 5.235 38,747 +0.00(+0.00%)
Feb 22, 2002 5.084 5.273 5.084 5.235 5,271 +0.19(+3.76%)
Feb 21, 2002 5.008 5.122 5.008 5.046 23,986 -0.08(-1.48%)
Feb 20, 2002 5.122 5.122 5.008 5.122 9,093 -0.07(-1.44%)
Feb 19, 2002 5.275 5.275 5.008 5.196 12,520 -0.14(-2.58%)
Feb 18, 2002 5.311 5.335 5.311 5.334 39,802 +0.00(+0.00%)
Feb 15, 2002 5.311 5.335 5.311 5.334 39,802 -0.24(-4.22%)
Feb 14, 2002 4.909 5.569 4.909 5.569 104,908 +0.64(+12.92%)
Feb 13, 2002 4.742 5.008 4.742 4.932 49,027 +0.08(+1.56%)
Feb 12, 2002 4.644 5.008 4.644 4.856 42,833 +0.30(+6.67%)
Feb 11, 2002 4.363 4.697 4.363 4.553 17,792 +0.27(+6.19%)
Feb 08, 2002 4.287 4.287 4.287 4.287 1,317 +0.04(+0.89%)
Feb 07, 2002 4.173 4.363 4.173 4.249 14,892 +0.14(+3.51%)
Feb 06, 2002 4.105 4.105 4.105 4.105 0 +0.00(+0.00%)
Feb 05, 2002 4.173 4.249 4.105 4.105 14,892 -0.07(-1.64%)
Feb 04, 2002 4.234 4.234 4.059 4.173 16,606 +0.03(+0.73%)
Feb 01, 2002 4.021 4.211 3.946 4.143 4,085 +0.05(+1.11%)
Jan 31, 2002 4.249 4.249 4.097 4.097 7,644 -0.17(-4.09%)
Jan 30, 2002 4.287 4.363 4.272 4.272 18,187 -0.07(-1.57%)
Jan 29, 2002 4.363 4.522 4.340 4.340 5,140 -0.02(-0.52%)
Jan 28, 2002 4.287 4.363 4.272 4.363 1,317 +0.09(+2.13%)
Jan 25, 2002 4.288 4.325 4.249 4.272 2,504 -0.09(-2.09%)
Jan 24, 2002 4.370 4.370 4.325 4.363 10,148 -0.01(-0.17%)
Jan 23, 2002 4.515 4.664 4.370 4.370 15,420 -0.18(-4.00%)
Jan 22, 2002 4.575 4.628 4.553 4.553 25,304 -0.01(-0.17%)
Jan 21, 2002 4.773 4.780 4.560 4.560 2,899 +0.00(+0.00%)
Jan 18, 2002 4.773 4.780 4.560 4.560 2,899 -0.18(-3.84%)
Jan 17, 2002 4.780 4.780 4.741 4.742 1,317 +0.00(+0.00%)
Jan 16, 2002 4.780 4.780 4.741 4.742 5,140 +0.00(+0.00%)
Jan 15, 2002 4.590 4.742 4.477 4.742 20,296 +0.18(+3.99%)
Jan 14, 2002 4.856 5.114 4.553 4.560 2,767 -0.33(-6.84%)
Jan 11, 2002 5.228 5.235 4.895 4.895 9,621 -0.20(-3.86%)
Jan 10, 2002 5.152 5.152 5.008 5.091 5,271 +0.71(+16.29%)
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.