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

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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%)
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.