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

Rocky Brands Inc (NQ: RCKY )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2003 8.721 8.755 8.406 8.611 12,671 +0.27(+3.18%)
Sep 29, 2003 8.444 8.452 8.338 8.346 14,893 -0.08(-0.99%)
Sep 26, 2003 8.702 8.702 8.429 8.429 4,085 -0.31(-3.56%)
Sep 25, 2003 8.482 8.740 8.452 8.740 3,954 +0.26(+3.03%)
Sep 24, 2003 8.475 8.596 8.475 8.483 8,040 +0.01(+0.10%)
Sep 23, 2003 8.239 8.535 8.239 8.475 8,040 +0.24(+2.96%)
Sep 22, 2003 8.160 8.232 8.160 8.231 10,939 +0.14(+1.76%)
Sep 19, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Sep 18, 2003 8.331 8.331 7.966 8.088 10,280 -0.30(-3.52%)
Sep 17, 2003 8.270 8.384 8.233 8.384 2,372 +0.02(+0.18%)
Sep 16, 2003 8.384 8.459 8.171 8.368 10,444 -0.10(-1.16%)
Sep 15, 2003 8.497 8.497 8.467 8.467 1,449 -0.02(-0.18%)
Sep 12, 2003 8.376 8.566 8.376 8.482 5,535 +0.07(+0.81%)
Sep 11, 2003 8.490 8.490 8.414 8.414 2,372 -0.01(-0.09%)
Sep 10, 2003 8.406 8.422 8.399 8.422 3,426 +0.02(+0.18%)
Sep 09, 2003 8.497 8.497 8.399 8.406 6,853 -0.17(-1.95%)
Sep 08, 2003 8.642 8.710 8.429 8.573 25,701 -0.08(-0.88%)
Sep 05, 2003 8.452 8.649 8.452 8.649 10,623 +0.20(+2.33%)
Sep 04, 2003 8.551 8.551 8.445 8.452 3,426 -0.05(-0.54%)
Sep 03, 2003 8.443 8.497 8.437 8.497 5,272 +0.00(+0.00%)
Sep 02, 2003 8.459 8.498 8.437 8.497 2,108 -0.06(-0.67%)
Aug 29, 2003 8.612 8.672 8.459 8.555 3,558 -0.06(-0.65%)
Aug 28, 2003 8.687 8.687 8.611 8.611 1,318 -0.04(-0.44%)
Aug 27, 2003 8.687 8.877 8.649 8.649 14,630 -0.03(-0.35%)
Aug 26, 2003 8.445 8.680 8.444 8.680 4,349 +0.22(+2.60%)
Aug 25, 2003 8.551 8.680 8.459 8.459 3,558 -0.15(-1.76%)
Aug 22, 2003 8.725 8.725 8.611 8.611 3,031 -0.05(-0.61%)
Aug 21, 2003 8.642 8.877 8.642 8.664 20,297 -0.13(-1.47%)
Aug 20, 2003 8.725 8.892 8.680 8.793 22,011 +0.08(+0.87%)
Aug 19, 2003 8.459 8.725 8.422 8.717 5,667 +0.33(+3.89%)
Aug 18, 2003 8.277 8.528 8.224 8.391 33,346 +0.16(+1.94%)
Aug 15, 2003 8.232 8.232 8.110 8.232 7,249 +0.08(+0.93%)
Aug 14, 2003 8.133 8.156 8.057 8.156 5,667 +0.06(+0.75%)
Aug 13, 2003 8.232 8.232 8.095 8.095 659 -0.06(-0.74%)
Aug 12, 2003 8.141 8.156 8.133 8.156 1,581 -0.03(-0.37%)
Aug 11, 2003 7.959 8.202 7.959 8.186 11,335 +0.26(+3.25%)
Aug 08, 2003 7.807 7.928 7.807 7.928 15,289 +0.10(+1.26%)
Aug 07, 2003 7.815 7.830 7.815 7.830 659 +0.01(+0.10%)
Aug 06, 2003 7.853 7.853 7.780 7.822 15,289 +0.00(+0.00%)
Aug 05, 2003 7.693 7.830 7.693 7.822 13,048 +0.05(+0.59%)
Aug 04, 2003 7.777 7.799 7.617 7.777 15,552 +0.09(+1.18%)
Aug 01, 2003 7.761 7.761 7.686 7.686 3,426 -0.08(-0.98%)
Jul 31, 2003 7.754 7.761 7.663 7.761 23,197 -0.01(-0.10%)
Jul 30, 2003 7.587 7.921 7.579 7.769 15,421 +0.18(+2.40%)
Jul 29, 2003 7.549 7.648 7.541 7.587 22,406 +0.00(+0.00%)
Jul 28, 2003 7.921 7.959 7.557 7.587 15,289 -0.26(-3.29%)
Jul 25, 2003 7.564 7.890 7.284 7.845 31,633 +0.44(+5.94%)
Jul 24, 2003 7.453 7.655 7.405 7.405 40,464 +0.05(+0.72%)
Jul 23, 2003 7.230 7.352 7.230 7.352 8,435 +0.14(+1.89%)
Jul 22, 2003 7.208 7.261 7.018 7.215 14,366 +0.01(+0.11%)
Jul 21, 2003 7.359 7.382 6.980 7.208 14,893 -0.16(-2.16%)
Jul 18, 2003 7.390 7.390 7.367 7.367 2,504 -0.02(-0.31%)
Jul 17, 2003 7.390 7.397 7.375 7.390 5,535 +0.03(+0.41%)
Jul 16, 2003 7.595 7.625 7.359 7.359 16,475 -0.25(-3.29%)
Jul 15, 2003 7.739 7.928 7.595 7.610 10,412 -0.07(-0.89%)
Jul 14, 2003 7.359 7.739 7.359 7.678 9,753 +0.32(+4.33%)
Jul 11, 2003 7.200 7.359 7.200 7.359 5,008 +0.20(+2.86%)
Jul 10, 2003 7.428 7.428 7.154 7.155 4,349 -0.38(-5.04%)
Jul 09, 2003 7.382 7.534 7.382 7.534 2,240 -0.02(-0.20%)
Jul 08, 2003 7.663 7.663 7.359 7.549 1,977 +0.15(+2.05%)
Jul 07, 2003 7.678 7.678 7.359 7.397 11,730 -0.30(-3.94%)
Jul 03, 2003 7.777 7.777 7.526 7.701 2,767 +0.09(+1.20%)
Jul 02, 2003 6.942 7.610 6.942 7.610 51,535 +0.71(+10.22%)
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.