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

Rocky Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.