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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2003 4.921 5.005 4.883 4.883 8,795 -0.03(-0.62%)
Feb 27, 2003 4.913 4.936 4.898 4.913 10,502 +0.05(+0.94%)
Feb 26, 2003 4.730 4.966 4.730 4.867 21,530 +0.15(+3.23%)
Feb 25, 2003 4.715 4.715 4.715 4.715 262 -0.14(-2.98%)
Feb 24, 2003 4.723 4.860 4.685 4.860 11,158 +0.16(+3.40%)
Feb 21, 2003 4.837 4.837 4.700 4.700 29,013 -0.14(-2.83%)
Feb 20, 2003 4.806 4.837 4.570 4.837 29,013 +0.11(+2.25%)
Feb 19, 2003 4.113 4.730 4.113 4.730 90,583 +0.73(+18.29%)
Feb 18, 2003 3.953 4.075 3.915 3.999 5,251 -0.04(-0.94%)
Feb 14, 2003 3.953 4.052 3.892 4.037 6,170 +0.18(+4.74%)
Feb 13, 2003 4.327 4.327 3.717 3.854 27,437 -0.41(-9.64%)
Feb 12, 2003 4.098 4.502 4.007 4.266 20,742 +0.00(+0.00%)
Feb 11, 2003 4.098 4.502 4.090 4.266 14,966 +0.24(+5.86%)
Feb 10, 2003 4.022 4.030 4.022 4.030 393 +0.01(+0.19%)
Feb 07, 2003 4.075 4.075 4.022 4.022 2,494 -0.02(-0.38%)
Feb 06, 2003 4.075 4.075 3.633 4.037 41,747 -0.11(-2.75%)
Feb 05, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Feb 04, 2003 4.349 4.380 4.151 4.151 4,726 -0.08(-1.80%)
Feb 03, 2003 4.281 4.281 4.228 4.228 2,363 +0.00(+0.00%)
Jan 31, 2003 4.235 4.235 4.228 4.228 12,865 +0.01(+0.18%)
Jan 30, 2003 4.189 4.220 4.189 4.220 787 +0.00(+0.00%)
Jan 29, 2003 4.220 4.220 4.220 4.220 131 +0.03(+0.71%)
Jan 28, 2003 4.167 4.304 4.167 4.190 9,846 +0.05(+1.12%)
Jan 24, 2003 4.296 4.342 4.144 4.144 5,251 -0.15(-3.55%)
Jan 23, 2003 4.349 4.349 4.296 4.296 393 -0.05(-1.23%)
Jan 22, 2003 4.349 4.349 4.349 4.349 131 -0.04(-0.87%)
Jan 21, 2003 4.319 4.471 4.273 4.388 11,683 +0.05(+1.21%)
Jan 17, 2003 4.106 4.357 4.106 4.335 7,089 +0.31(+7.58%)
Jan 16, 2003 3.953 4.030 3.953 4.030 4,726 +0.11(+2.72%)
Jan 15, 2003 3.938 3.976 3.915 3.923 4,200 -0.06(-1.53%)
Jan 14, 2003 3.816 3.984 3.809 3.984 1,969 +0.00(+0.10%)
Jan 13, 2003 3.980 3.980 3.980 3.980 131 -0.00(-0.10%)
Jan 10, 2003 3.984 3.984 3.984 3.984 656 +0.00(+0.00%)
Jan 09, 2003 3.984 3.984 3.847 3.984 4,857 +0.03(+0.77%)
Jan 08, 2003 3.862 3.953 3.862 3.953 3,150 +0.15(+3.82%)
Jan 07, 2003 3.870 3.870 3.679 3.808 3,544 -0.09(-2.40%)
Jan 06, 2003 3.902 3.902 3.902 3.902 131 -0.11(-2.81%)
Jan 02, 2003 4.014 4.014 4.014 4.014 131 +0.02(+0.57%)
Dec 31, 2002 3.938 4.037 3.938 3.991 2,625 +0.06(+1.55%)
Dec 30, 2002 3.931 3.931 3.931 3.931 10,108 +0.00(+0.00%)
Dec 27, 2002 3.908 4.014 3.908 3.931 3,150 -0.03(-0.77%)
Dec 26, 2002 3.923 3.961 3.923 3.961 1,444 +0.01(+0.19%)
Dec 24, 2002 3.961 3.961 3.953 3.953 787 +0.08(+2.17%)
Dec 23, 2002 3.870 3.870 3.870 3.870 787 +0.00(+0.00%)
Dec 20, 2002 3.870 3.870 3.870 3.870 1,575 -0.04(-1.15%)
Dec 19, 2002 3.915 3.915 3.915 3.915 1,706 -0.05(-1.17%)
Dec 18, 2002 3.892 3.961 3.892 3.961 3,544 +0.07(+1.76%)
Dec 17, 2002 3.892 3.892 3.892 3.892 9,189 +0.01(+0.20%)
Dec 16, 2002 3.923 3.923 3.809 3.885 10,371 +0.07(+1.78%)
Dec 13, 2002 3.816 3.961 3.816 3.817 1,706 -0.14(-3.63%)
Dec 12, 2002 4.250 4.250 3.953 3.961 7,483 -0.29(-6.81%)
Dec 11, 2002 4.250 4.250 4.250 4.250 131 -0.01(-0.18%)
Dec 10, 2002 4.136 4.258 4.136 4.258 262 +0.36(+9.18%)
Dec 09, 2002 3.892 3.900 3.892 3.900 2,494 -0.20(-4.82%)
Dec 06, 2002 4.098 4.106 4.097 4.097 3,807 +0.10(+2.46%)
Dec 05, 2002 4.182 4.182 3.999 3.999 19,429 -0.23(-5.41%)
Dec 04, 2002 3.976 4.228 3.969 4.228 4,594 +0.01(+0.18%)
Dec 03, 2002 4.220 4.220 4.220 4.220 656 +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.