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

Rocky Brands Inc (NQ: RCKY )

37.73 +0.81 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 28, 2003 12.74 13.25 12.64 13.18 25,240 +0.16(+1.22%)
Nov 26, 2003 13.48 13.50 13.02 13.02 28,868 -0.46(-3.44%)
Nov 25, 2003 13.91 13.94 13.23 13.48 48,845 +0.20(+1.49%)
Nov 24, 2003 12.57 13.36 12.57 13.28 51,341 +0.57(+4.49%)
Nov 21, 2003 12.68 12.99 12.47 12.71 25,229 +0.03(+0.24%)
Nov 20, 2003 12.95 12.95 12.41 12.68 32,629 -0.24(-1.89%)
Nov 19, 2003 13.03 13.25 12.76 12.93 31,509 -0.25(-1.91%)
Nov 18, 2003 13.06 13.31 13.06 13.18 23,045 -0.08(-0.57%)
Nov 17, 2003 14.05 14.09 13.09 13.25 56,559 -0.54(-3.92%)
Nov 14, 2003 13.60 13.79 12.99 13.79 34,180 +0.38(+2.83%)
Nov 13, 2003 13.71 13.71 13.24 13.41 18,708 +0.16(+1.21%)
Nov 12, 2003 12.95 13.71 12.21 13.25 73,286 +0.55(+4.32%)
Nov 11, 2003 14.21 14.51 12.04 12.71 140,344 -1.46(-10.32%)
Nov 10, 2003 14.46 14.85 14.09 14.17 139,886 -0.06(-0.43%)
Nov 07, 2003 14.34 14.40 14.10 14.23 78,652 +0.13(+0.92%)
Nov 06, 2003 13.98 14.66 13.72 14.10 159,466 +0.02(+0.11%)
Nov 05, 2003 13.32 14.23 13.11 14.08 283,863 +1.20(+9.27%)
Nov 04, 2003 12.33 12.90 12.28 12.89 476,035 +0.88(+7.36%)
Nov 03, 2003 12.18 12.18 11.96 12.00 12,727 +0.07(+0.58%)
Oct 31, 2003 12.39 12.50 11.81 11.94 29,538 -0.39(-3.16%)
Oct 30, 2003 12.22 12.45 12.28 12.32 29,505 +0.10(+0.83%)
Oct 29, 2003 11.58 12.58 11.47 12.22 203,550 +1.32(+12.14%)
Oct 28, 2003 10.29 11.08 10.28 10.90 49,624 +0.63(+6.16%)
Oct 27, 2003 10.09 10.27 9.918 10.27 13,784 +0.17(+1.66%)
Oct 24, 2003 10.21 10.21 9.979 10.10 8,270 +0.08(+0.84%)
Oct 23, 2003 9.933 10.02 9.811 10.02 12,865 -0.04(-0.37%)
Oct 22, 2003 10.26 10.27 9.788 10.05 7,614 -0.15(-1.43%)
Oct 21, 2003 10.02 10.38 10.02 10.20 11,815 -0.08(-0.81%)
Oct 20, 2003 10.21 10.63 9.811 10.28 20,611 +0.08(+0.82%)
Oct 17, 2003 9.293 10.24 9.210 10.20 42,272 +0.97(+10.57%)
Oct 16, 2003 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Oct 15, 2003 9.194 9.232 9.110 9.225 2,651 +0.08(+0.92%)
Oct 14, 2003 9.324 9.331 9.103 9.141 16,410 +0.02(+0.25%)
Oct 13, 2003 9.270 9.346 9.118 9.118 20,278 -0.14(-1.48%)
Oct 10, 2003 9.308 9.331 9.255 9.255 5,645 +0.00(+0.00%)
Oct 09, 2003 9.437 9.560 9.255 9.255 15,884 -0.12(-1.30%)
Oct 08, 2003 9.666 9.666 9.377 9.377 19,035 -0.19(-1.99%)
Oct 07, 2003 8.798 9.567 8.790 9.567 33,542 +0.81(+9.22%)
Oct 06, 2003 8.897 8.950 8.684 8.760 7,522 -0.08(-0.95%)
Oct 03, 2003 8.653 8.844 8.653 8.844 7,351 +0.20(+2.30%)
Oct 02, 2003 8.608 8.645 8.516 8.645 4,857 +0.04(+0.43%)
Oct 01, 2003 8.569 8.661 8.470 8.608 15,359 -0.04(-0.44%)
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%)
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.