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

Rocky Brands Inc (NQ: RCKY )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.814 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%)
May 01, 2003 6.055 6.138 6.055 6.138 2,240 +0.09(+1.51%)
Apr 30, 2003 6.131 6.138 5.842 6.047 7,116 -0.03(-0.50%)
Apr 29, 2003 5.918 6.131 5.918 6.078 22,405 +0.01(+0.13%)
Apr 28, 2003 6.055 6.070 5.880 6.070 24,118 +0.09(+1.52%)
Apr 25, 2003 5.971 6.032 5.926 5.979 5,798 -0.03(-0.51%)
Apr 24, 2003 5.205 6.358 5.167 6.009 86,457 -0.08(-1.25%)
Apr 23, 2003 5.258 6.161 5.251 6.085 106,753 +0.83(+15.73%)
Apr 22, 2003 5.160 5.258 5.160 5.258 2,899 +0.07(+1.32%)
Apr 21, 2003 5.213 5.258 5.190 5.190 2,899 -0.01(-0.15%)
Apr 17, 2003 5.160 5.197 5.099 5.197 3,163 +0.05(+0.96%)
Apr 16, 2003 5.190 5.190 5.148 5.148 1,186 -0.01(-0.22%)
Apr 15, 2003 5.160 5.160 5.160 5.160 1,713 +0.00(+0.00%)
Apr 14, 2003 5.160 5.160 5.091 5.160 10,807 +0.00(+0.01%)
Apr 11, 2003 5.122 5.198 5.122 5.159 2,108 +0.11(+2.09%)
Apr 10, 2003 4.962 5.206 4.962 5.053 16,342 +0.11(+2.30%)
Apr 09, 2003 4.970 4.993 4.939 4.939 2,240 -0.05(-1.06%)
Apr 08, 2003 5.008 5.031 4.932 4.993 8,039 -0.08(-1.50%)
Apr 07, 2003 5.539 5.539 5.068 5.068 16,078 -0.35(-6.44%)
Apr 04, 2003 5.440 5.524 5.418 5.418 4,876 +0.01(+0.14%)
Apr 03, 2003 5.387 5.440 5.387 5.410 3,294 +0.10(+1.86%)
Apr 02, 2003 5.440 5.478 5.281 5.311 4,217 -0.11(-1.96%)
Apr 01, 2003 5.197 5.418 5.197 5.418 13,838 +0.14(+2.73%)
Mar 31, 2003 5.167 5.273 5.167 5.273 3,690 +0.07(+1.31%)
Mar 28, 2003 5.114 5.228 5.114 5.205 3,953 +0.12(+2.39%)
Mar 27, 2003 5.053 5.084 4.970 5.084 2,372 +0.06(+1.21%)
Mar 26, 2003 5.106 5.106 4.917 5.023 1,581 -0.02(-0.45%)
Mar 25, 2003 5.015 5.084 4.985 5.046 2,240 +0.12(+2.47%)
Mar 24, 2003 5.068 5.068 4.924 4.924 658 -0.07(-1.37%)
Mar 21, 2003 4.818 4.993 4.818 4.993 658 +0.10(+2.02%)
Mar 20, 2003 5.046 5.068 4.735 4.894 1,976 -0.15(-3.01%)
Mar 19, 2003 5.122 5.167 4.977 5.046 4,744 +0.02(+0.45%)
Mar 18, 2003 5.031 5.031 4.856 5.023 17,396 -0.01(-0.15%)
Mar 17, 2003 5.031 5.031 5.031 5.031 131 +0.00(+0.00%)
Mar 14, 2003 5.031 5.031 5.031 5.031 131 -0.07(-1.34%)
Mar 13, 2003 5.099 5.099 5.099 5.099 263 +0.00(+0.00%)
Mar 12, 2003 5.182 5.182 5.084 5.099 2,635 -0.08(-1.61%)
Mar 11, 2003 5.228 5.243 5.182 5.182 2,635 -0.11(-2.15%)
Mar 10, 2003 5.235 5.539 5.182 5.296 32,816 +0.21(+4.18%)
Mar 07, 2003 4.864 5.167 4.856 5.084 20,560 +0.23(+4.69%)
Mar 06, 2003 4.856 4.856 4.856 4.856 550,244 -0.01(-0.16%)
Mar 05, 2003 4.818 4.864 4.818 4.864 4,217 +0.05(+0.94%)
Mar 04, 2003 4.833 4.833 4.818 4.818 5,403 +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.