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 (%)
Sep 30, 2003 8.756 8.790 8.440 8.646 12,621 +0.27(+3.18%)
Sep 29, 2003 8.478 8.486 8.371 8.379 14,834 -0.08(-0.99%)
Sep 26, 2003 8.737 8.737 8.463 8.463 4,069 -0.31(-3.56%)
Sep 25, 2003 8.516 8.775 8.486 8.775 3,938 +0.26(+3.03%)
Sep 24, 2003 8.508 8.630 8.508 8.517 8,008 +0.01(+0.10%)
Sep 23, 2003 8.272 8.569 8.272 8.508 8,008 +0.24(+2.96%)
Sep 22, 2003 8.192 8.265 8.192 8.264 10,896 +0.14(+1.76%)
Sep 19, 2003 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Sep 18, 2003 8.364 8.364 7.998 8.121 10,239 -0.30(-3.52%)
Sep 17, 2003 8.303 8.417 8.265 8.417 2,363 +0.02(+0.18%)
Sep 16, 2003 8.417 8.493 8.204 8.402 10,402 -0.10(-1.16%)
Sep 15, 2003 8.531 8.531 8.501 8.501 1,444 -0.02(-0.18%)
Sep 12, 2003 8.409 8.600 8.409 8.516 5,513 +0.07(+0.81%)
Sep 11, 2003 8.524 8.524 8.448 8.448 2,363 -0.01(-0.09%)
Sep 10, 2003 8.440 8.455 8.432 8.455 3,413 +0.02(+0.18%)
Sep 09, 2003 8.531 8.531 8.432 8.440 6,826 -0.17(-1.95%)
Sep 08, 2003 8.676 8.745 8.463 8.608 25,599 -0.08(-0.88%)
Sep 05, 2003 8.486 8.684 8.486 8.684 10,581 +0.20(+2.33%)
Sep 04, 2003 8.585 8.585 8.479 8.486 3,413 -0.05(-0.54%)
Sep 03, 2003 8.476 8.531 8.470 8.531 5,251 +0.00(+0.00%)
Sep 02, 2003 8.493 8.532 8.470 8.531 2,100 -0.06(-0.67%)
Aug 29, 2003 8.646 8.707 8.493 8.589 3,544 -0.06(-0.65%)
Aug 28, 2003 8.722 8.722 8.646 8.646 1,312 -0.04(-0.44%)
Aug 27, 2003 8.722 8.912 8.684 8.684 14,572 -0.03(-0.35%)
Aug 26, 2003 8.479 8.714 8.478 8.714 4,332 +0.22(+2.60%)
Aug 25, 2003 8.585 8.714 8.493 8.493 3,544 -0.15(-1.76%)
Aug 22, 2003 8.760 8.760 8.646 8.646 3,019 -0.05(-0.61%)
Aug 21, 2003 8.676 8.912 8.676 8.699 20,217 -0.13(-1.47%)
Aug 20, 2003 8.760 8.927 8.714 8.828 21,923 +0.08(+0.87%)
Aug 19, 2003 8.493 8.760 8.455 8.752 5,645 +0.33(+3.89%)
Aug 18, 2003 8.310 8.562 8.257 8.425 33,214 +0.16(+1.94%)
Aug 15, 2003 8.265 8.265 8.143 8.265 7,220 +0.08(+0.93%)
Aug 14, 2003 8.166 8.189 8.090 8.189 5,645 +0.06(+0.75%)
Aug 13, 2003 8.265 8.265 8.128 8.128 656 -0.06(-0.74%)
Aug 12, 2003 8.173 8.189 8.166 8.189 1,575 -0.03(-0.37%)
Aug 11, 2003 7.991 8.234 7.991 8.219 11,290 +0.26(+3.25%)
Aug 08, 2003 7.838 7.960 7.838 7.960 15,228 +0.10(+1.26%)
Aug 07, 2003 7.846 7.861 7.846 7.861 656 +0.01(+0.10%)
Aug 06, 2003 7.884 7.884 7.812 7.853 15,228 +0.00(+0.00%)
Aug 05, 2003 7.724 7.861 7.724 7.853 12,996 +0.05(+0.59%)
Aug 04, 2003 7.808 7.831 7.648 7.808 15,491 +0.09(+1.18%)
Aug 01, 2003 7.792 7.792 7.716 7.716 3,413 -0.08(-0.98%)
Jul 31, 2003 7.785 7.792 7.693 7.792 23,105 -0.01(-0.10%)
Jul 30, 2003 7.617 7.952 7.610 7.800 15,359 +0.18(+2.40%)
Jul 29, 2003 7.579 7.678 7.572 7.617 22,317 +0.00(+0.00%)
Jul 28, 2003 7.952 7.991 7.587 7.617 15,228 -0.26(-3.29%)
Jul 25, 2003 7.594 7.922 7.313 7.876 31,507 +0.44(+5.94%)
Jul 24, 2003 7.482 7.686 7.434 7.434 40,303 +0.05(+0.72%)
Jul 23, 2003 7.259 7.381 7.259 7.381 8,401 +0.14(+1.89%)
Jul 22, 2003 7.236 7.290 7.046 7.244 14,309 +0.01(+0.11%)
Jul 21, 2003 7.389 7.412 7.008 7.236 14,834 -0.16(-2.16%)
Jul 18, 2003 7.419 7.419 7.396 7.396 2,494 -0.02(-0.31%)
Jul 17, 2003 7.419 7.427 7.404 7.419 5,513 +0.03(+0.41%)
Jul 16, 2003 7.625 7.655 7.389 7.389 16,410 -0.25(-3.29%)
Jul 15, 2003 7.770 7.960 7.625 7.640 10,371 -0.07(-0.89%)
Jul 14, 2003 7.389 7.770 7.389 7.709 9,714 +0.32(+4.33%)
Jul 11, 2003 7.229 7.389 7.229 7.389 4,988 +0.21(+2.86%)
Jul 10, 2003 7.457 7.457 7.182 7.183 4,332 -0.38(-5.04%)
Jul 09, 2003 7.412 7.564 7.412 7.564 2,231 -0.02(-0.20%)
Jul 08, 2003 7.693 7.693 7.389 7.579 1,969 +0.15(+2.05%)
Jul 07, 2003 7.709 7.709 7.389 7.427 11,683 -0.30(-3.94%)
Jul 03, 2003 7.808 7.808 7.556 7.732 2,756 +0.09(+1.20%)
Jul 02, 2003 6.970 7.640 6.970 7.640 51,330 +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.