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

Rocky Brands Inc (NQ: RCKY )

37.66 -0.06 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2003 6.856 6.864 6.856 6.864 1,575 -0.07(-0.99%)
Jun 27, 2003 6.902 6.932 6.879 6.932 3,544 +0.04(+0.61%)
Jun 26, 2003 6.890 6.890 6.890 6.890 131 -0.05(-0.71%)
Jun 25, 2003 6.940 6.940 6.940 6.940 8,795 +0.01(+0.10%)
Jun 24, 2003 6.970 6.986 6.916 6.933 6,694 +0.00(+0.01%)
Jun 23, 2003 6.970 6.970 6.903 6.932 9,057 +0.04(+0.55%)
Jun 20, 2003 6.635 6.894 6.635 6.894 4,988 -0.03(-0.44%)
Jun 19, 2003 7.001 7.008 6.925 6.925 6,694 -0.04(-0.55%)
Jun 18, 2003 7.024 7.024 6.864 6.963 19,559 -0.06(-0.87%)
Jun 17, 2003 7.031 7.038 6.971 7.024 918 +0.03(+0.44%)
Jun 16, 2003 6.909 6.993 6.879 6.993 12,602 +0.09(+1.32%)
Jun 13, 2003 7.031 7.031 6.780 6.902 29,010 -0.08(-1.09%)
Jun 12, 2003 6.932 6.978 6.932 6.978 3,806 -0.01(-0.11%)
Jun 11, 2003 6.978 7.062 6.963 6.986 2,887 +0.05(+0.77%)
Jun 10, 2003 7.153 7.153 6.757 6.932 16,408 -0.31(-4.31%)
Jun 09, 2003 6.925 7.267 6.925 7.245 10,239 +0.35(+5.08%)
Jun 06, 2003 6.848 6.947 6.848 6.894 20,740 +0.04(+0.64%)
Jun 05, 2003 6.864 6.864 6.742 6.850 19,296 +0.00(+0.03%)
Jun 04, 2003 6.688 6.864 6.688 6.848 6,957 +0.07(+1.01%)
Jun 03, 2003 6.704 6.810 6.704 6.780 6,038 +0.00(+0.00%)
Jun 02, 2003 6.856 6.925 6.719 6.780 6,169 -0.07(-1.00%)
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%)
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.