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

Rocky Brands Inc (NQ: RCKY )

38.25 -0.74 (-1.90%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 6, 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 7.754 7.762 7.663 7.762 23,195 -0.01(-0.10%)
Jul 30, 2003 7.588 7.921 7.580 7.770 15,420 +0.18(+2.40%)
Jul 29, 2003 7.550 7.648 7.542 7.588 22,405 +0.00(+0.00%)
Jul 28, 2003 7.921 7.959 7.557 7.588 15,288 -0.26(-3.29%)
Jul 25, 2003 7.565 7.891 7.284 7.846 31,630 +0.44(+5.94%)
Jul 24, 2003 7.453 7.656 7.405 7.405 40,461 +0.05(+0.72%)
Jul 23, 2003 7.231 7.352 7.231 7.352 8,434 +0.14(+1.89%)
Jul 22, 2003 7.208 7.261 7.018 7.216 14,365 +0.01(+0.11%)
Jul 21, 2003 7.360 7.383 6.981 7.208 14,892 -0.16(-2.16%)
Jul 18, 2003 7.390 7.390 7.367 7.367 2,504 -0.02(-0.31%)
Jul 17, 2003 7.390 7.398 7.375 7.390 5,535 +0.03(+0.41%)
Jul 16, 2003 7.595 7.625 7.360 7.360 16,474 -0.25(-3.29%)
Jul 15, 2003 7.739 7.929 7.595 7.610 10,411 -0.07(-0.89%)
Jul 14, 2003 7.360 7.739 7.360 7.679 9,752 +0.32(+4.33%)
Jul 11, 2003 7.201 7.360 7.201 7.360 5,008 +0.20(+2.86%)
Jul 10, 2003 7.428 7.428 7.154 7.155 4,349 -0.38(-5.04%)
Jul 09, 2003 7.383 7.534 7.383 7.534 2,240 -0.02(-0.20%)
Jul 08, 2003 7.663 7.663 7.360 7.550 1,976 +0.15(+2.05%)
Jul 07, 2003 7.679 7.679 7.360 7.398 11,729 -0.30(-3.94%)
Jul 03, 2003 7.777 7.777 7.527 7.701 2,767 +0.09(+1.20%)
Jul 02, 2003 6.943 7.610 6.943 7.610 51,531 +0.71(+10.22%)
Jul 01, 2003 6.973 6.973 6.905 6.905 2,635 +0.07(+1.00%)
Jun 30, 2003 6.829 6.836 6.829 6.836 1,581 -0.07(-0.99%)
Jun 27, 2003 6.874 6.905 6.852 6.905 3,558 +0.04(+0.61%)
Jun 26, 2003 6.863 6.863 6.863 6.863 131 -0.05(-0.71%)
Jun 25, 2003 6.912 6.912 6.912 6.912 8,830 +0.01(+0.10%)
Jun 24, 2003 6.943 6.959 6.889 6.905 6,721 +0.00(+0.01%)
Jun 23, 2003 6.943 6.943 6.875 6.905 9,093 +0.04(+0.55%)
Jun 20, 2003 6.609 6.867 6.609 6.867 5,008 -0.03(-0.44%)
Jun 19, 2003 6.973 6.981 6.897 6.897 6,721 -0.04(-0.55%)
Jun 18, 2003 6.996 6.996 6.836 6.935 19,637 -0.06(-0.87%)
Jun 17, 2003 7.003 7.010 6.943 6.996 922 +0.03(+0.44%)
Jun 16, 2003 6.881 6.965 6.852 6.965 12,652 +0.09(+1.32%)
Jun 13, 2003 7.003 7.003 6.753 6.874 29,126 -0.08(-1.09%)
Jun 12, 2003 6.905 6.950 6.905 6.950 3,822 -0.01(-0.11%)
Jun 11, 2003 6.950 7.034 6.935 6.958 2,899 +0.05(+0.77%)
Jun 10, 2003 7.125 7.125 6.730 6.905 16,474 -0.31(-4.31%)
Jun 09, 2003 6.897 7.239 6.897 7.216 10,280 +0.35(+5.08%)
Jun 06, 2003 6.821 6.920 6.821 6.867 20,823 +0.04(+0.64%)
Jun 05, 2003 6.836 6.836 6.715 6.823 19,373 +0.00(+0.03%)
Jun 04, 2003 6.662 6.836 6.662 6.821 6,985 +0.07(+1.01%)
Jun 03, 2003 6.677 6.783 6.677 6.753 6,062 +0.00(+0.00%)
Jun 02, 2003 6.829 6.897 6.692 6.753 6,194 -0.07(-1.00%)
May 30, 2003 6.814 6.905 6.814 6.821 15,947 +0.08(+1.24%)
May 29, 2003 6.745 6.745 6.738 6.738 1,845 -0.07(-1.00%)
May 28, 2003 6.715 6.829 6.715 6.806 2,899 +0.05(+0.79%)
May 27, 2003 6.715 6.753 6.700 6.753 1,317 +0.08(+1.14%)
May 23, 2003 6.753 6.753 6.662 6.677 3,953 -0.05(-0.68%)
May 22, 2003 6.753 6.852 6.692 6.723 9,884 -0.03(-0.45%)
May 21, 2003 6.791 6.791 6.639 6.753 2,899 +0.08(+1.14%)
May 20, 2003 6.707 6.715 6.624 6.677 7,907 -0.04(-0.56%)
May 19, 2003 6.677 6.821 6.639 6.715 3,690 +0.04(+0.57%)
May 16, 2003 6.601 6.829 6.601 6.677 20,428 -0.16(-2.33%)
May 15, 2003 6.821 7.170 6.647 6.836 45,469 -0.03(-0.44%)
May 14, 2003 6.518 6.943 6.518 6.867 6,853 +0.33(+5.11%)
May 13, 2003 6.525 6.556 6.480 6.533 1,581 -0.04(-0.58%)
May 12, 2003 6.518 6.662 6.480 6.571 4,744 -0.22(-3.24%)
May 09, 2003 6.495 6.912 6.480 6.791 12,784 +0.27(+4.07%)
May 08, 2003 6.449 6.730 6.237 6.525 16,606 -0.12(-1.83%)
May 07, 2003 6.449 6.647 6.358 6.647 43,360 +0.27(+4.22%)
May 06, 2003 6.282 6.427 6.282 6.378 61,284 +0.07(+1.15%)
May 05, 2003 6.252 6.381 6.237 6.305 14,102 +0.04(+0.61%)
May 02, 2003 6.138 6.267 6.040 6.267 58,253 +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.