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 (%)
May 30, 2003 6.841 6.932 6.841 6.848 15,883 +0.08(+1.24%)
May 29, 2003 6.772 6.772 6.765 6.765 1,837 -0.07(-1.00%)
May 28, 2003 6.742 6.856 6.742 6.833 2,887 +0.05(+0.79%)
May 27, 2003 6.742 6.780 6.727 6.780 1,312 +0.08(+1.14%)
May 23, 2003 6.780 6.780 6.688 6.704 3,938 -0.05(-0.68%)
May 22, 2003 6.780 6.879 6.719 6.749 9,845 -0.03(-0.45%)
May 21, 2003 6.818 6.818 6.666 6.780 2,887 +0.08(+1.14%)
May 20, 2003 6.734 6.742 6.650 6.704 7,876 -0.04(-0.56%)
May 19, 2003 6.704 6.848 6.666 6.742 3,675 +0.04(+0.57%)
May 16, 2003 6.628 6.856 6.628 6.704 20,347 -0.16(-2.33%)
May 15, 2003 6.848 7.199 6.673 6.864 45,288 -0.03(-0.44%)
May 14, 2003 6.544 6.970 6.544 6.894 6,826 +0.34(+5.11%)
May 13, 2003 6.551 6.582 6.506 6.559 1,575 -0.04(-0.58%)
May 12, 2003 6.544 6.688 6.506 6.597 4,725 -0.22(-3.24%)
May 09, 2003 6.521 6.940 6.506 6.818 12,733 +0.27(+4.07%)
May 08, 2003 6.475 6.757 6.262 6.551 16,540 -0.12(-1.83%)
May 07, 2003 6.475 6.673 6.384 6.673 43,188 +0.27(+4.21%)
May 06, 2003 6.308 6.452 6.308 6.403 61,041 +0.07(+1.15%)
May 05, 2003 6.277 6.407 6.262 6.330 14,046 +0.04(+0.61%)
May 02, 2003 6.163 6.292 6.064 6.292 58,021 +0.13(+2.10%)
May 01, 2003 6.079 6.163 6.079 6.163 2,231 +0.09(+1.51%)
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%)
Feb 03, 2003 4.281 4.281 4.228 4.228 2,362 +0.00(+0.00%)
Jan 31, 2003 4.236 4.236 4.228 4.228 12,864 +0.01(+0.18%)
Jan 30, 2003 4.190 4.220 4.190 4.220 787 +0.00(+0.00%)
Jan 29, 2003 4.220 4.220 4.220 4.220 131 +0.03(+0.71%)
Jan 28, 2003 4.167 4.304 4.167 4.191 9,845 +0.05(+1.12%)
Jan 24, 2003 4.296 4.342 4.144 4.144 5,250 -0.15(-3.55%)
Jan 23, 2003 4.350 4.350 4.296 4.296 393 -0.05(-1.23%)
Jan 22, 2003 4.350 4.350 4.350 4.350 131 -0.04(-0.87%)
Jan 21, 2003 4.319 4.472 4.274 4.388 11,683 +0.05(+1.21%)
Jan 17, 2003 4.106 4.357 4.106 4.335 7,088 +0.31(+7.58%)
Jan 16, 2003 3.954 4.030 3.954 4.030 4,725 +0.11(+2.72%)
Jan 15, 2003 3.938 3.977 3.916 3.923 4,200 -0.06(-1.53%)
Jan 14, 2003 3.817 3.984 3.809 3.984 1,969 +0.00(+0.10%)
Jan 13, 2003 3.980 3.980 3.980 3.980 131 -0.00(-0.10%)
Jan 10, 2003 3.984 3.984 3.984 3.984 656 +0.00(+0.00%)
Jan 09, 2003 3.984 3.984 3.847 3.984 4,857 +0.03(+0.77%)
Jan 08, 2003 3.862 3.954 3.862 3.954 3,150 +0.15(+3.82%)
Jan 07, 2003 3.870 3.870 3.679 3.808 3,544 -0.09(-2.40%)
Jan 06, 2003 3.902 3.902 3.902 3.902 131 -0.11(-2.81%)
Jan 02, 2003 4.015 4.015 4.015 4.015 131 +0.02(+0.57%)
Dec 31, 2002 3.938 4.037 3.938 3.992 2,625 +0.06(+1.55%)
Dec 30, 2002 3.931 3.931 3.931 3.931 10,107 +0.00(+0.00%)
Dec 27, 2002 3.908 4.015 3.908 3.931 3,150 -0.03(-0.77%)
Dec 26, 2002 3.923 3.961 3.923 3.961 1,443 +0.01(+0.19%)
Dec 24, 2002 3.961 3.961 3.954 3.954 787 +0.08(+2.17%)
Dec 23, 2002 3.870 3.870 3.870 3.870 787 +0.00(+0.00%)
Dec 20, 2002 3.870 3.870 3.870 3.870 1,575 -0.04(-1.15%)
Dec 19, 2002 3.916 3.916 3.915 3.915 1,706 -0.05(-1.17%)
Dec 18, 2002 3.893 3.961 3.893 3.961 3,544 +0.07(+1.76%)
Dec 17, 2002 3.893 3.893 3.893 3.893 9,188 +0.01(+0.20%)
Dec 16, 2002 3.923 3.923 3.809 3.885 10,370 +0.07(+1.78%)
Dec 13, 2002 3.817 3.961 3.817 3.817 1,706 -0.14(-3.63%)
Dec 12, 2002 4.251 4.251 3.954 3.961 7,482 -0.29(-6.81%)
Dec 11, 2002 4.251 4.251 4.251 4.251 131 -0.01(-0.18%)
Dec 10, 2002 4.136 4.258 4.136 4.258 262 +0.36(+9.18%)
Dec 09, 2002 3.893 3.900 3.893 3.900 2,494 -0.20(-4.81%)
Dec 06, 2002 4.098 4.106 4.098 4.098 3,806 +0.10(+2.46%)
Dec 05, 2002 4.182 4.182 3.999 3.999 19,428 -0.23(-5.41%)
Dec 04, 2002 3.977 4.228 3.969 4.228 4,594 +0.01(+0.18%)
Dec 03, 2002 4.220 4.220 4.220 4.220 656 +0.00(+0.00%)
Dec 02, 2002 4.220 4.220 4.220 4.220 131 +0.02(+0.36%)
Nov 27, 2002 3.977 4.205 3.977 4.205 2,100 +0.00(+0.00%)
Nov 26, 2002 3.938 4.205 3.938 4.205 4,069 +0.24(+6.15%)
Nov 25, 2002 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Nov 22, 2002 3.984 4.159 3.961 3.961 15,752 +0.04(+0.97%)
Nov 21, 2002 4.068 4.197 3.923 3.923 4,594 -0.05(-1.34%)
Nov 20, 2002 3.961 4.082 3.961 3.977 2,756 +0.02(+0.58%)
Nov 19, 2002 3.938 3.954 3.862 3.954 3,938 +0.05(+1.37%)
Nov 18, 2002 4.127 4.127 3.900 3.900 5,119 -0.33(-7.75%)
Nov 15, 2002 3.847 4.304 3.839 4.228 10,764 +0.57(+15.62%)
Nov 14, 2002 3.801 3.801 3.611 3.657 3,544 -0.15(-4.00%)
Nov 13, 2002 3.474 3.824 3.474 3.809 3,938 +0.20(+5.49%)
Nov 12, 2002 3.580 3.809 3.466 3.611 9,057 -0.01(-0.21%)
Nov 11, 2002 3.809 3.847 3.618 3.618 4,331 -0.17(-4.43%)
Nov 08, 2002 3.839 3.839 3.786 3.786 4,200 -0.06(-1.58%)
Nov 07, 2002 3.862 3.862 3.847 3.847 4,988 -0.01(-0.20%)
Nov 06, 2002 3.794 3.855 3.794 3.855 7,219 +0.12(+3.27%)
Nov 05, 2002 3.791 3.801 3.733 3.733 8,795 -0.04(-1.01%)
Nov 04, 2002 3.771 3.771 3.771 3.771 131 +0.11(+3.12%)
Nov 01, 2002 3.778 3.801 3.618 3.657 11,683 -0.11(-3.03%)
Oct 31, 2002 3.801 3.923 3.771 3.771 3,019 -0.02(-0.60%)
Oct 30, 2002 3.794 3.794 3.794 3.794 787 +0.18(+4.84%)
Oct 29, 2002 3.657 3.946 3.618 3.618 19,034 -0.08(-2.06%)
Oct 28, 2002 3.725 3.725 3.695 3.695 6,694 +0.04(+1.04%)
Oct 25, 2002 3.756 3.877 3.618 3.657 7,744 +0.04(+1.05%)
Oct 24, 2002 3.809 3.832 3.352 3.618 5,644 -0.17(-4.43%)
Oct 23, 2002 3.832 3.832 3.337 3.786 4,463 -0.05(-1.19%)
Oct 22, 2002 3.650 3.885 3.649 3.832 18,640 +0.11(+3.07%)
Oct 21, 2002 3.756 3.756 3.717 3.717 3,150 -0.03(-0.81%)
Oct 18, 2002 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Oct 17, 2002 3.801 3.809 3.748 3.748 3,544 -0.05(-1.40%)
Oct 16, 2002 3.862 3.870 3.756 3.801 2,887 +0.16(+4.39%)
Oct 15, 2002 3.881 3.923 3.641 3.641 6,563 +0.02(+0.63%)
Oct 14, 2002 3.817 3.885 3.238 3.618 6,563 -0.26(-6.59%)
Oct 11, 2002 3.817 3.874 3.817 3.874 301,923 +0.14(+3.78%)
Oct 10, 2002 3.809 3.809 3.695 3.733 3,675 +0.13(+3.59%)
Oct 09, 2002 3.855 3.925 3.329 3.603 11,551 -0.26(-6.71%)
Oct 08, 2002 3.801 3.885 3.687 3.862 5,382 +0.06(+1.60%)
Oct 07, 2002 3.801 3.801 3.801 3.801 4,725 +0.00(+0.00%)
Oct 04, 2002 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Oct 03, 2002 3.809 3.999 3.771 3.801 2,625 -0.08(-1.96%)
Oct 02, 2002 3.916 4.037 3.877 3.877 3,413 -0.01(-0.20%)
Oct 01, 2002 3.610 3.961 3.382 3.885 19,034 +0.42(+12.09%)
Sep 30, 2002 3.428 3.466 3.427 3.466 8,663 -0.14(-4.01%)
Sep 27, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 26, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 25, 2002 3.276 3.611 3.268 3.611 25,729 +0.27(+8.22%)
Sep 24, 2002 3.337 3.337 3.337 3.337 131 -0.05(-1.57%)
Sep 23, 2002 3.382 3.390 3.382 3.390 787 +0.08(+2.30%)
Sep 20, 2002 3.344 3.359 3.314 3.314 58,940 -0.03(-0.91%)
Sep 19, 2002 3.314 3.519 3.276 3.344 25,204 +0.06(+1.86%)
Sep 18, 2002 3.306 3.352 3.276 3.283 39,643 -0.03(-0.92%)
Sep 17, 2002 3.306 3.344 3.238 3.314 21,134 +0.02(+0.46%)
Sep 16, 2002 3.283 3.352 3.245 3.299 12,076 -0.02(-0.50%)
Sep 13, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Sep 12, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Sep 11, 2002 3.314 3.390 3.184 3.315 12,602 -0.03(-0.87%)
Sep 10, 2002 3.428 3.527 3.299 3.344 6,038 +0.04(+1.15%)
Sep 09, 2002 3.382 3.398 3.299 3.306 39,512 +0.01(+0.23%)
Sep 06, 2002 3.428 3.455 3.299 3.299 7,482 +0.00(+0.00%)
Sep 05, 2002 3.309 3.428 3.299 3.299 7,482 -0.01(-0.23%)
Sep 04, 2002 3.535 3.535 3.276 3.306 16,671 -0.20(-5.65%)
Sep 03, 2002 3.626 3.809 3.466 3.504 54,477 +0.00(+0.00%)
Aug 30, 2002 3.466 3.504 3.466 3.504 525 -0.00(-0.02%)
Aug 29, 2002 3.466 3.505 3.458 3.505 2,231 +0.04(+1.10%)
Aug 28, 2002 3.618 3.809 3.353 3.467 21,397 -0.01(-0.42%)
Aug 27, 2002 3.862 3.862 3.481 3.481 11,289 -0.20(-5.36%)
Aug 26, 2002 3.619 3.748 3.489 3.679 10,501 +0.14(+3.85%)
Aug 23, 2002 3.543 3.550 3.542 3.542 3,019 +0.00(+0.00%)
Aug 22, 2002 3.542 3.542 3.542 3.542 656 -0.01(-0.21%)
Aug 21, 2002 3.588 3.588 3.550 3.550 1,969 +0.01(+0.22%)
Aug 20, 2002 3.468 3.542 3.466 3.542 1,312 +0.04(+1.09%)
Aug 16, 2002 3.474 3.504 3.474 3.504 4,200 +0.00(+0.00%)
Aug 15, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Aug 14, 2002 3.505 3.505 3.504 3.504 656 -0.04(-1.08%)
Aug 13, 2002 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Aug 12, 2002 3.504 3.641 3.504 3.542 38,068 -0.12(-3.33%)
Aug 07, 2002 3.885 3.885 3.664 3.664 656 -0.12(-3.22%)
Aug 06, 2002 3.786 3.786 3.786 3.786 0 +0.00(+0.00%)
Aug 05, 2002 3.466 3.809 3.390 3.786 24,416 +0.21(+5.74%)
Aug 02, 2002 3.771 3.809 3.504 3.580 15,621 -0.23(-6.00%)
Aug 01, 2002 3.808 3.809 3.808 3.809 7,351 -0.15(-3.85%)
Jul 31, 2002 3.984 3.984 3.771 3.961 8,401 +0.14(+3.79%)
Jul 30, 2002 4.114 4.190 3.809 3.817 6,169 +0.01(+0.20%)
Jul 29, 2002 4.037 4.037 3.809 3.809 656 -0.38(-9.09%)
Jul 26, 2002 4.076 4.190 3.367 4.190 3,675 +0.08(+1.85%)
Jul 25, 2002 4.114 4.114 4.076 4.114 11,814 -0.23(-5.26%)
Jul 24, 2002 4.076 4.342 4.053 4.342 14,177 +0.00(+0.00%)
Jul 23, 2002 4.037 4.342 3.695 4.342 16,802 +0.23(+5.56%)
Jul 22, 2002 3.916 4.114 3.916 4.114 13,914 -0.15(-3.57%)
Jul 19, 2002 4.495 4.533 3.740 4.266 13,652 -0.15(-3.41%)
Jul 17, 2002 4.418 4.418 4.416 4.416 2,625 -0.04(-0.90%)
Jul 12, 2002 4.350 4.456 4.342 4.456 6,432 +0.07(+1.56%)
Jul 11, 2002 4.388 4.563 4.388 4.388 2,362 -0.30(-6.34%)
Jul 10, 2002 4.647 4.685 4.357 4.685 3,019 +0.00(+0.00%)
Jul 09, 2002 4.685 4.685 4.685 4.685 262 +0.00(+0.00%)
Jul 08, 2002 4.761 4.761 4.685 4.685 3,938 -0.08(-1.60%)
Jul 05, 2002 4.388 4.761 4.388 4.761 262 +0.00(+0.00%)
Jul 04, 2002 4.350 4.761 4.350 4.761 5,513 +0.00(+0.00%)
Jul 03, 2002 4.350 4.761 4.350 4.761 5,513 -0.04(-0.79%)
Jul 02, 2002 4.456 4.799 4.380 4.799 15,752 +0.30(+6.78%)
Jul 01, 2002 4.495 4.495 4.495 4.495 787 -0.27(-5.75%)
Jun 28, 2002 4.761 4.776 4.456 4.769 1,706 +0.01(+0.16%)
Jun 27, 2002 4.700 4.761 4.700 4.761 1,575 +0.21(+4.52%)
Jun 26, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Jun 25, 2002 4.555 4.555 4.555 4.555 656 +0.00(+0.00%)
Jun 21, 2002 4.952 4.952 4.670 4.555 8,401 -0.22(-4.63%)
Jun 20, 2002 4.906 4.936 4.731 4.776 2,362 +0.29(+6.45%)
Jun 19, 2002 4.203 4.830 4.114 4.487 7,744 -0.01(-0.15%)
Jun 18, 2002 4.494 4.494 4.494 4.494 131 +0.08(+1.71%)
Jun 17, 2002 4.175 4.418 4.167 4.418 525 +0.24(+5.84%)
Jun 14, 2002 4.228 4.853 4.152 4.175 10,895 -0.43(-9.42%)
Jun 12, 2002 4.533 4.647 4.319 4.609 5,513 -0.12(-2.44%)
Jun 11, 2002 4.799 4.799 4.799 4.724 3,019 +0.29(+6.55%)
Jun 10, 2002 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Jun 07, 2002 4.443 4.443 4.434 4.434 2,100 -0.10(-2.27%)
Jun 06, 2002 4.539 4.539 4.536 4.536 2,231 -0.26(-5.48%)
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.