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

Rocky Brands Inc (NQ: RCKY )

26.28 -0.79 (-2.92%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 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 5.637 5.865 5.370 5.576 3,938 -0.33(-5.55%)
Apr 29, 2002 5.789 5.964 5.385 5.903 16,278 +0.00(+0.00%)
Apr 26, 2002 6.284 6.284 5.682 5.903 28,094 -0.56(-8.61%)
Apr 25, 2002 6.208 6.459 6.208 6.459 3,282 -0.02(-0.24%)
Apr 24, 2002 6.322 6.475 6.170 6.475 14,572 +0.08(+1.19%)
Apr 23, 2002 6.475 6.475 6.399 6.399 1,050 -0.15(-2.33%)
Apr 22, 2002 6.475 6.627 6.475 6.551 5,513 +0.08(+1.18%)
Apr 19, 2002 6.095 6.475 6.094 6.475 15,359 +0.42(+6.92%)
Apr 18, 2002 6.322 6.322 6.056 6.056 2,888 -0.27(-4.22%)
Apr 17, 2002 6.261 6.627 6.261 6.322 8,270 +0.05(+0.73%)
Apr 16, 2002 6.261 6.779 6.056 6.277 35,445 -0.18(-2.83%)
Apr 15, 2002 6.162 6.475 6.162 6.459 25,205 +0.02(+0.36%)
Apr 12, 2002 6.322 6.475 6.094 6.437 35,183 +0.00(+0.00%)
Apr 11, 2002 5.561 6.437 5.561 6.437 38,333 +0.91(+16.55%)
Apr 10, 2002 5.675 5.675 5.523 5.523 656 +0.04(+0.69%)
Apr 09, 2002 5.446 5.599 5.446 5.484 22,186 +0.00(+0.00%)
Apr 08, 2002 5.409 5.484 5.408 5.484 2,100 +0.08(+1.41%)
Apr 05, 2002 5.477 5.477 5.408 5.408 6,170 -0.08(-1.39%)
Apr 04, 2002 5.484 5.484 5.371 5.484 6,432 +0.00(+0.00%)
Apr 03, 2002 5.560 5.560 5.484 5.484 3,019 +0.00(+0.00%)
Apr 02, 2002 5.347 5.485 5.347 5.484 2,756 -0.08(-1.37%)
Apr 01, 2002 5.603 5.603 5.340 5.561 3,675 -0.08(-1.35%)
Mar 29, 2002 5.446 5.903 5.324 5.637 44,110 +0.00(+0.00%)
Mar 28, 2002 5.446 5.903 5.324 5.637 44,110 +0.19(+3.50%)
Mar 27, 2002 5.393 5.454 5.256 5.446 33,214 +0.11(+2.14%)
Mar 26, 2002 5.257 5.332 5.256 5.332 22,317 +0.13(+2.49%)
Mar 25, 2002 5.355 5.355 5.195 5.203 3,019 +0.01(+0.15%)
Mar 22, 2002 5.212 5.219 5.195 5.195 6,301 -0.18(-3.40%)
Mar 21, 2002 5.294 5.378 5.294 5.378 787 +0.12(+2.32%)
Mar 20, 2002 5.370 5.370 5.165 5.256 6,957 -0.11(-1.99%)
Mar 19, 2002 5.363 5.363 5.363 5.363 1,312 +0.14(+2.77%)
Mar 18, 2002 5.317 5.340 5.218 5.218 4,988 -0.10(-1.86%)
Mar 15, 2002 5.331 5.332 5.165 5.317 2,100 -0.01(-0.11%)
Mar 14, 2002 5.323 5.323 5.323 5.323 0 +0.00(+0.00%)
Mar 13, 2002 5.142 5.332 5.142 5.323 3,938 +0.18(+3.52%)
Mar 12, 2002 5.181 5.181 5.142 5.142 2,888 -0.23(-4.26%)
Mar 11, 2002 5.332 5.523 5.332 5.370 1,706 +0.23(+4.44%)
Mar 08, 2002 5.408 5.408 5.142 5.142 40,697 -0.27(-4.93%)
Mar 07, 2002 5.439 5.439 5.233 5.408 22,186 +0.00(+0.00%)
Mar 06, 2002 5.484 5.484 5.342 5.408 4,463 -0.04(-0.70%)
Mar 05, 2002 5.370 5.446 5.332 5.446 14,966 +0.11(+2.14%)
Mar 04, 2002 5.606 5.614 5.332 5.332 10,371 -0.15(-2.78%)
Mar 01, 2002 5.347 5.484 5.332 5.484 4,200 +0.14(+2.56%)
Feb 28, 2002 5.264 5.423 5.256 5.347 22,186 +0.08(+1.45%)
Feb 27, 2002 5.408 5.667 5.271 5.271 19,035 -0.08(-1.42%)
Feb 26, 2002 5.332 5.393 5.256 5.347 9,452 +0.09(+1.74%)
Feb 25, 2002 5.286 5.332 5.256 5.256 38,596 +0.00(+0.00%)
Feb 22, 2002 5.104 5.294 5.104 5.256 5,251 +0.19(+3.76%)
Feb 21, 2002 5.027 5.142 5.027 5.065 23,893 -0.08(-1.48%)
Feb 20, 2002 5.142 5.142 5.027 5.142 9,058 -0.08(-1.44%)
Feb 19, 2002 5.296 5.296 5.027 5.217 12,471 -0.14(-2.58%)
Feb 18, 2002 5.332 5.356 5.332 5.355 39,646 +0.00(+0.00%)
Feb 15, 2002 5.332 5.356 5.332 5.355 39,646 -0.24(-4.22%)
Feb 14, 2002 4.928 5.591 4.928 5.591 104,499 +0.64(+12.92%)
Feb 13, 2002 4.761 5.027 4.761 4.951 48,836 +0.08(+1.56%)
Feb 12, 2002 4.662 5.027 4.662 4.875 42,666 +0.30(+6.67%)
Feb 11, 2002 4.380 4.715 4.380 4.570 17,722 +0.27(+6.19%)
Feb 08, 2002 4.304 4.304 4.304 4.304 1,312 +0.04(+0.89%)
Feb 07, 2002 4.189 4.380 4.189 4.266 14,834 +0.14(+3.51%)
Feb 06, 2002 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Feb 05, 2002 4.189 4.266 4.121 4.121 14,834 -0.07(-1.64%)
Feb 04, 2002 4.250 4.250 4.075 4.189 16,541 +0.03(+0.73%)
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.