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

Rocky Brands Inc (NQ: RCKY )

26.69 -0.38 (-1.40%)
Streaming Delayed Price Updated: 10:06 AM 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, 2003 6.155 6.163 5.866 6.071 7,088 -0.03(-0.50%)
Apr 29, 2003 5.942 6.155 5.942 6.102 22,316 +0.01(+0.13%)
Apr 28, 2003 6.079 6.094 5.904 6.094 24,022 +0.09(+1.52%)
Apr 25, 2003 5.995 6.056 5.950 6.003 5,775 -0.03(-0.51%)
Apr 24, 2003 5.226 6.384 5.188 6.033 86,113 -0.08(-1.25%)
Apr 23, 2003 5.279 6.186 5.272 6.109 106,329 +0.83(+15.73%)
Apr 22, 2003 5.180 5.279 5.180 5.279 2,887 +0.07(+1.32%)
Apr 21, 2003 5.233 5.279 5.211 5.211 2,887 -0.01(-0.15%)
Apr 17, 2003 5.180 5.218 5.119 5.218 3,150 +0.05(+0.96%)
Apr 16, 2003 5.211 5.211 5.169 5.169 1,181 -0.01(-0.22%)
Apr 15, 2003 5.180 5.180 5.180 5.180 1,706 +0.00(+0.00%)
Apr 14, 2003 5.180 5.180 5.112 5.180 10,764 +0.00(+0.01%)
Apr 11, 2003 5.142 5.219 5.142 5.179 2,100 +0.11(+2.09%)
Apr 10, 2003 4.982 5.227 4.982 5.073 16,277 +0.11(+2.30%)
Apr 09, 2003 4.990 5.013 4.959 4.959 2,231 -0.05(-1.06%)
Apr 08, 2003 5.028 5.051 4.952 5.013 8,007 -0.08(-1.50%)
Apr 07, 2003 5.561 5.561 5.089 5.089 16,015 -0.35(-6.44%)
Apr 04, 2003 5.462 5.546 5.439 5.439 4,857 +0.01(+0.14%)
Apr 03, 2003 5.409 5.462 5.409 5.432 3,281 +0.10(+1.86%)
Apr 02, 2003 5.462 5.500 5.302 5.332 4,200 -0.11(-1.96%)
Apr 01, 2003 5.218 5.439 5.218 5.439 13,783 +0.14(+2.73%)
Mar 31, 2003 5.188 5.294 5.188 5.294 3,675 +0.07(+1.31%)
Mar 28, 2003 5.134 5.249 5.134 5.226 3,938 +0.12(+2.39%)
Mar 27, 2003 5.073 5.104 4.990 5.104 2,362 +0.06(+1.21%)
Mar 26, 2003 5.127 5.127 4.936 5.043 1,575 -0.02(-0.45%)
Mar 25, 2003 5.035 5.104 5.005 5.066 2,231 +0.12(+2.47%)
Mar 24, 2003 5.089 5.089 4.944 4.944 656 -0.07(-1.37%)
Mar 21, 2003 4.837 5.013 4.837 5.013 656 +0.10(+2.02%)
Mar 20, 2003 5.066 5.089 4.754 4.913 1,969 -0.15(-3.01%)
Mar 19, 2003 5.142 5.188 4.997 5.066 4,725 +0.02(+0.45%)
Mar 18, 2003 5.051 5.051 4.875 5.043 17,327 -0.01(-0.15%)
Mar 17, 2003 5.051 5.051 5.051 5.051 131 +0.00(+0.00%)
Mar 14, 2003 5.051 5.051 5.051 5.051 131 -0.07(-1.34%)
Mar 13, 2003 5.119 5.119 5.119 5.119 262 +0.00(+0.00%)
Mar 12, 2003 5.203 5.203 5.104 5.119 2,625 -0.08(-1.61%)
Mar 11, 2003 5.249 5.264 5.203 5.203 2,625 -0.11(-2.15%)
Mar 10, 2003 5.256 5.561 5.203 5.317 32,686 +0.21(+4.18%)
Mar 07, 2003 4.883 5.188 4.875 5.104 20,478 +0.23(+4.69%)
Mar 06, 2003 4.875 4.875 4.875 4.875 548,056 -0.01(-0.16%)
Mar 05, 2003 4.837 4.883 4.837 4.883 4,200 +0.05(+0.94%)
Mar 04, 2003 4.853 4.853 4.837 4.837 5,382 +0.01(+0.16%)
Mar 03, 2003 4.913 4.921 4.830 4.830 2,756 -0.05(-1.09%)
Feb 28, 2003 4.921 5.005 4.883 4.883 8,795 -0.03(-0.62%)
Feb 27, 2003 4.913 4.936 4.898 4.913 10,501 +0.05(+0.94%)
Feb 26, 2003 4.731 4.967 4.731 4.868 21,528 +0.15(+3.23%)
Feb 25, 2003 4.715 4.715 4.715 4.715 262 -0.14(-2.98%)
Feb 24, 2003 4.723 4.860 4.685 4.860 11,158 +0.16(+3.40%)
Feb 21, 2003 4.837 4.837 4.700 4.700 29,010 -0.14(-2.83%)
Feb 20, 2003 4.807 4.837 4.571 4.837 29,010 +0.11(+2.25%)
Feb 19, 2003 4.114 4.731 4.114 4.731 90,577 +0.73(+18.29%)
Feb 18, 2003 3.954 4.076 3.916 3.999 5,250 -0.04(-0.94%)
Feb 14, 2003 3.954 4.053 3.893 4.037 6,169 +0.18(+4.74%)
Feb 13, 2003 4.327 4.327 3.717 3.855 27,435 -0.41(-9.64%)
Feb 12, 2003 4.098 4.502 4.007 4.266 20,740 +0.00(+0.00%)
Feb 11, 2003 4.098 4.502 4.091 4.266 14,964 +0.24(+5.86%)
Feb 10, 2003 4.022 4.030 4.022 4.030 393 +0.01(+0.19%)
Feb 07, 2003 4.076 4.076 4.022 4.022 2,494 -0.02(-0.38%)
Feb 06, 2003 4.076 4.076 3.634 4.037 41,744 -0.11(-2.75%)
Feb 05, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Feb 04, 2003 4.350 4.380 4.152 4.152 4,725 -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.