Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2003 12.69 13.20 12.59 13.13 25,340 +0.16(+1.22%)
Nov 26, 2003 13.43 13.44 12.97 12.97 28,983 -0.46(-3.44%)
Nov 25, 2003 13.85 13.88 13.18 13.43 49,040 +0.20(+1.49%)
Nov 24, 2003 12.52 13.31 12.52 13.23 51,546 +0.57(+4.49%)
Nov 21, 2003 12.63 12.94 12.42 12.66 25,330 +0.03(+0.24%)
Nov 20, 2003 12.90 12.90 12.36 12.63 32,760 -0.24(-1.89%)
Nov 19, 2003 12.97 13.20 12.71 12.88 31,635 -0.25(-1.91%)
Nov 18, 2003 13.01 13.26 13.01 13.13 23,136 -0.08(-0.57%)
Nov 17, 2003 14.00 14.04 13.03 13.20 56,785 -0.54(-3.92%)
Nov 14, 2003 13.54 13.74 12.94 13.74 34,316 +0.38(+2.83%)
Nov 13, 2003 13.66 13.66 13.19 13.36 18,783 +0.16(+1.21%)
Nov 12, 2003 12.90 13.66 12.16 13.20 73,578 +0.55(+4.32%)
Nov 11, 2003 14.15 14.45 11.99 12.66 140,904 -1.46(-10.32%)
Nov 10, 2003 14.40 14.79 14.04 14.11 140,444 -0.06(-0.43%)
Nov 07, 2003 14.29 14.34 14.04 14.17 78,966 +0.13(+0.92%)
Nov 06, 2003 13.92 14.60 13.66 14.04 160,103 +0.02(+0.11%)
Nov 05, 2003 13.27 14.17 13.06 14.03 284,996 +1.19(+9.27%)
Nov 04, 2003 12.28 12.84 12.23 12.84 477,935 +0.88(+7.36%)
Nov 03, 2003 12.13 12.13 11.91 11.96 12,778 +0.07(+0.58%)
Oct 31, 2003 12.34 12.45 11.76 11.89 29,656 -0.39(-3.16%)
Oct 30, 2003 12.17 12.40 12.23 12.28 29,623 +0.10(+0.83%)
Oct 29, 2003 11.53 12.53 11.43 12.17 204,363 +1.32(+12.14%)
Oct 28, 2003 10.25 11.04 10.24 10.86 49,822 +0.63(+6.16%)
Oct 27, 2003 10.05 10.23 9.878 10.23 13,839 +0.17(+1.66%)
Oct 24, 2003 10.17 10.17 9.939 10.06 8,303 +0.08(+0.84%)
Oct 23, 2003 9.893 9.977 9.772 9.977 12,916 -0.04(-0.37%)
Oct 22, 2003 10.22 10.23 9.749 10.01 7,644 -0.14(-1.43%)
Oct 21, 2003 9.984 10.34 9.984 10.16 11,862 -0.08(-0.81%)
Oct 20, 2003 10.17 10.58 9.772 10.24 20,693 +0.08(+0.82%)
Oct 17, 2003 9.256 10.20 9.173 10.16 42,441 +0.97(+10.57%)
Oct 16, 2003 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Oct 15, 2003 9.157 9.195 9.074 9.188 2,662 +0.08(+0.92%)
Oct 14, 2003 9.286 9.294 9.066 9.104 16,475 +0.02(+0.25%)
Oct 13, 2003 9.233 9.309 9.082 9.082 20,359 -0.14(-1.48%)
Oct 10, 2003 9.271 9.294 9.218 9.218 5,667 +0.00(+0.00%)
Oct 09, 2003 9.400 9.522 9.218 9.218 15,948 -0.12(-1.30%)
Oct 08, 2003 9.628 9.628 9.340 9.340 19,111 -0.19(-1.99%)
Oct 07, 2003 8.763 9.529 8.755 9.529 33,676 +0.80(+9.22%)
Oct 06, 2003 8.862 8.915 8.649 8.725 7,552 -0.08(-0.95%)
Oct 03, 2003 8.619 8.808 8.619 8.808 7,381 +0.20(+2.30%)
Oct 02, 2003 8.573 8.610 8.482 8.610 4,876 +0.04(+0.43%)
Oct 01, 2003 8.535 8.626 8.437 8.573 15,421 -0.04(-0.44%)
Sep 30, 2003 8.721 8.755 8.406 8.611 12,671 +0.27(+3.18%)
Sep 29, 2003 8.444 8.452 8.338 8.346 14,893 -0.08(-0.99%)
Sep 26, 2003 8.702 8.702 8.429 8.429 4,085 -0.31(-3.56%)
Sep 25, 2003 8.482 8.740 8.452 8.740 3,954 +0.26(+3.03%)
Sep 24, 2003 8.475 8.596 8.475 8.483 8,040 +0.01(+0.10%)
Sep 23, 2003 8.239 8.535 8.239 8.475 8,040 +0.24(+2.96%)
Sep 22, 2003 8.160 8.232 8.160 8.231 10,939 +0.14(+1.76%)
Sep 19, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Sep 18, 2003 8.331 8.331 7.966 8.088 10,280 -0.30(-3.52%)
Sep 17, 2003 8.270 8.384 8.233 8.384 2,372 +0.02(+0.18%)
Sep 16, 2003 8.384 8.459 8.171 8.368 10,444 -0.10(-1.16%)
Sep 15, 2003 8.497 8.497 8.467 8.467 1,449 -0.02(-0.18%)
Sep 12, 2003 8.376 8.566 8.376 8.482 5,535 +0.07(+0.81%)
Sep 11, 2003 8.490 8.490 8.414 8.414 2,372 -0.01(-0.09%)
Sep 10, 2003 8.406 8.422 8.399 8.422 3,426 +0.02(+0.18%)
Sep 09, 2003 8.497 8.497 8.399 8.406 6,853 -0.17(-1.95%)
Sep 08, 2003 8.642 8.710 8.429 8.573 25,701 -0.08(-0.88%)
Sep 05, 2003 8.452 8.649 8.452 8.649 10,623 +0.20(+2.33%)
Sep 04, 2003 8.551 8.551 8.445 8.452 3,426 -0.05(-0.54%)
Sep 03, 2003 8.443 8.497 8.437 8.497 5,272 +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.