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 (%)
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%)
Jul 01, 2003 7.000 7.000 6.932 6.932 2,625 +0.07(+1.00%)
Jun 30, 2003 6.856 6.863 6.856 6.863 1,575 -0.07(-0.99%)
Jun 27, 2003 6.901 6.932 6.878 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 6.939 6.939 6.939 6.939 8,795 +0.01(+0.10%)
Jun 24, 2003 6.970 6.986 6.916 6.932 6,695 +0.00(+0.01%)
Jun 23, 2003 6.970 6.970 6.902 6.932 9,058 +0.04(+0.55%)
Jun 20, 2003 6.635 6.894 6.635 6.894 4,988 -0.03(-0.44%)
Jun 19, 2003 7.000 7.008 6.924 6.924 6,695 -0.04(-0.55%)
Jun 18, 2003 7.023 7.023 6.863 6.962 19,560 -0.06(-0.87%)
Jun 17, 2003 7.031 7.038 6.971 7.023 918 +0.03(+0.44%)
Jun 16, 2003 6.908 6.993 6.878 6.993 12,602 +0.09(+1.32%)
Jun 13, 2003 7.031 7.031 6.779 6.901 29,013 -0.08(-1.09%)
Jun 12, 2003 6.932 6.977 6.932 6.977 3,807 -0.01(-0.11%)
Jun 11, 2003 6.977 7.061 6.962 6.985 2,888 +0.05(+0.77%)
Jun 10, 2003 7.153 7.153 6.757 6.932 16,410 -0.31(-4.31%)
Jun 09, 2003 6.924 7.267 6.924 7.244 10,239 +0.35(+5.08%)
Jun 06, 2003 6.848 6.947 6.848 6.894 20,742 +0.04(+0.64%)
Jun 05, 2003 6.863 6.863 6.741 6.850 19,298 +0.00(+0.03%)
Jun 04, 2003 6.688 6.863 6.688 6.848 6,957 +0.07(+1.01%)
Jun 03, 2003 6.703 6.810 6.703 6.779 6,038 +0.00(+0.00%)
Jun 02, 2003 6.856 6.924 6.718 6.779 6,170 -0.07(-1.00%)
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%)
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.