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

Rocky Brands Inc (NQ: RCKY )

31.42 -1.67 (-5.04%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 (%)
May 30, 2003 6.840 6.932 6.840 6.848 15,884 +0.08(+1.24%)
May 29, 2003 6.772 6.772 6.764 6.764 1,837 -0.07(-1.00%)
May 28, 2003 6.741 6.856 6.741 6.833 2,888 +0.05(+0.79%)
May 27, 2003 6.741 6.779 6.726 6.779 1,312 +0.08(+1.14%)
May 23, 2003 6.779 6.779 6.688 6.703 3,938 -0.05(-0.68%)
May 22, 2003 6.779 6.878 6.718 6.749 9,846 -0.03(-0.45%)
May 21, 2003 6.817 6.817 6.665 6.779 2,888 +0.08(+1.14%)
May 20, 2003 6.734 6.741 6.650 6.703 7,876 -0.04(-0.57%)
May 19, 2003 6.703 6.848 6.665 6.741 3,675 +0.04(+0.57%)
May 16, 2003 6.627 6.856 6.627 6.703 20,348 -0.16(-2.33%)
May 15, 2003 6.848 7.198 6.673 6.863 45,291 -0.03(-0.44%)
May 14, 2003 6.543 6.970 6.543 6.894 6,826 +0.34(+5.11%)
May 13, 2003 6.551 6.581 6.505 6.558 1,575 -0.04(-0.58%)
May 12, 2003 6.543 6.688 6.505 6.597 4,726 -0.22(-3.24%)
May 09, 2003 6.520 6.939 6.505 6.817 12,734 +0.27(+4.07%)
May 08, 2003 6.475 6.757 6.261 6.551 16,541 -0.12(-1.83%)
May 07, 2003 6.475 6.673 6.383 6.673 43,191 +0.27(+4.22%)
May 06, 2003 6.307 6.452 6.307 6.403 61,045 +0.07(+1.15%)
May 05, 2003 6.277 6.406 6.261 6.330 14,047 +0.04(+0.61%)
May 02, 2003 6.162 6.292 6.063 6.292 58,026 +0.13(+2.10%)
May 01, 2003 6.079 6.162 6.079 6.162 2,231 +0.09(+1.51%)
Apr 30, 2003 6.155 6.162 5.865 6.071 7,089 -0.03(-0.50%)
Apr 29, 2003 5.941 6.155 5.941 6.101 22,317 +0.01(+0.13%)
Apr 28, 2003 6.079 6.094 5.903 6.094 24,024 +0.09(+1.52%)
Apr 25, 2003 5.995 6.056 5.949 6.002 5,776 -0.03(-0.51%)
Apr 24, 2003 5.225 6.383 5.187 6.033 86,120 -0.08(-1.25%)
Apr 23, 2003 5.279 6.185 5.271 6.109 106,337 +0.83(+15.73%)
Apr 22, 2003 5.180 5.279 5.180 5.279 2,888 +0.07(+1.32%)
Apr 21, 2003 5.233 5.279 5.210 5.210 2,888 -0.01(-0.15%)
Apr 17, 2003 5.180 5.218 5.119 5.218 3,150 +0.05(+0.96%)
Apr 16, 2003 5.210 5.210 5.168 5.168 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 5.111 5.180 10,765 +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 5.226 4.982 5.073 16,278 +0.11(+2.30%)
Apr 09, 2003 4.989 5.012 4.959 4.959 2,231 -0.05(-1.06%)
Apr 08, 2003 5.027 5.050 4.951 5.012 8,008 -0.08(-1.50%)
Apr 07, 2003 5.561 5.561 5.088 5.088 16,016 -0.35(-6.44%)
Apr 04, 2003 5.462 5.545 5.439 5.439 4,857 +0.01(+0.14%)
Apr 03, 2003 5.408 5.462 5.408 5.431 3,282 +0.10(+1.86%)
Apr 02, 2003 5.462 5.500 5.302 5.332 4,200 -0.11(-1.96%)
Apr 01, 2003 5.218 5.439 5.218 5.439 13,784 +0.14(+2.73%)
Mar 31, 2003 5.187 5.294 5.187 5.294 3,675 +0.07(+1.31%)
Mar 28, 2003 5.134 5.248 5.134 5.225 3,938 +0.12(+2.39%)
Mar 27, 2003 5.073 5.104 4.989 5.104 2,363 +0.06(+1.21%)
Mar 26, 2003 5.126 5.126 4.936 5.043 1,575 -0.02(-0.45%)
Mar 25, 2003 5.035 5.104 5.005 5.065 2,231 +0.12(+2.47%)
Mar 24, 2003 5.088 5.088 4.944 4.944 656 -0.07(-1.37%)
Mar 21, 2003 4.837 5.012 4.837 5.012 656 +0.10(+2.02%)
Mar 20, 2003 5.065 5.088 4.753 4.913 1,969 -0.15(-3.01%)
Mar 19, 2003 5.142 5.187 4.997 5.065 4,726 +0.02(+0.45%)
Mar 18, 2003 5.050 5.050 4.875 5.043 17,329 -0.01(-0.15%)
Mar 17, 2003 5.050 5.050 5.050 5.050 131 +0.00(+0.00%)
Mar 14, 2003 5.050 5.050 5.050 5.050 131 -0.07(-1.34%)
Mar 13, 2003 5.119 5.119 5.119 5.119 262 +0.00(+0.00%)
Mar 12, 2003 5.203 5.203 5.104 5.119 2,625 -0.08(-1.61%)
Mar 11, 2003 5.248 5.264 5.203 5.203 2,625 -0.11(-2.15%)
Mar 10, 2003 5.256 5.561 5.203 5.317 32,688 +0.21(+4.18%)
Mar 07, 2003 4.883 5.187 4.875 5.104 20,479 +0.23(+4.69%)
Mar 06, 2003 4.875 4.875 4.875 4.875 548,097 -0.01(-0.16%)
Mar 05, 2003 4.837 4.883 4.837 4.883 4,200 +0.05(+0.95%)
Mar 04, 2003 4.852 4.852 4.837 4.837 5,382 +0.01(+0.16%)
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.