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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 6.813 6.904 6.813 6.821 15,948 +0.08(+1.24%)
May 29, 2003 6.745 6.745 6.737 6.737 1,845 -0.07(-1.00%)
May 28, 2003 6.714 6.828 6.714 6.806 2,899 +0.05(+0.79%)
May 27, 2003 6.714 6.752 6.699 6.752 1,318 +0.08(+1.14%)
May 23, 2003 6.752 6.752 6.661 6.677 3,954 -0.05(-0.68%)
May 22, 2003 6.752 6.851 6.692 6.722 9,885 -0.03(-0.45%)
May 21, 2003 6.790 6.790 6.639 6.752 2,899 +0.08(+1.14%)
May 20, 2003 6.707 6.714 6.623 6.677 7,908 -0.04(-0.56%)
May 19, 2003 6.677 6.821 6.639 6.714 3,690 +0.04(+0.57%)
May 16, 2003 6.601 6.828 6.601 6.677 20,429 -0.16(-2.33%)
May 15, 2003 6.821 7.170 6.646 6.836 45,472 -0.03(-0.44%)
May 14, 2003 6.517 6.942 6.517 6.866 6,853 +0.33(+5.11%)
May 13, 2003 6.525 6.555 6.479 6.532 1,581 -0.04(-0.58%)
May 12, 2003 6.517 6.661 6.479 6.570 4,744 -0.22(-3.24%)
May 09, 2003 6.494 6.912 6.479 6.790 12,785 +0.27(+4.07%)
May 08, 2003 6.449 6.730 6.237 6.525 16,607 -0.12(-1.83%)
May 07, 2003 6.449 6.646 6.358 6.646 43,363 +0.27(+4.22%)
May 06, 2003 6.282 6.426 6.282 6.377 61,289 +0.07(+1.15%)
May 05, 2003 6.252 6.381 6.237 6.305 14,103 +0.04(+0.61%)
May 02, 2003 6.138 6.267 6.039 6.267 58,257 +0.13(+2.10%)
May 01, 2003 6.054 6.138 6.054 6.138 2,240 +0.09(+1.51%)
Apr 30, 2003 6.130 6.138 5.842 6.047 7,117 -0.03(-0.50%)
Apr 29, 2003 5.918 6.130 5.918 6.077 22,406 +0.01(+0.12%)
Apr 28, 2003 6.054 6.070 5.880 6.070 24,120 +0.09(+1.52%)
Apr 25, 2003 5.971 6.032 5.925 5.979 5,799 -0.03(-0.51%)
Apr 24, 2003 5.205 6.358 5.167 6.009 86,463 -0.08(-1.25%)
Apr 23, 2003 5.258 6.161 5.250 6.085 106,761 +0.83(+15.73%)
Apr 22, 2003 5.159 5.258 5.159 5.258 2,899 +0.07(+1.32%)
Apr 21, 2003 5.212 5.258 5.189 5.189 2,899 -0.01(-0.15%)
Apr 17, 2003 5.159 5.197 5.098 5.197 3,163 +0.05(+0.96%)
Apr 16, 2003 5.189 5.189 5.148 5.148 1,186 -0.01(-0.22%)
Apr 15, 2003 5.159 5.159 5.159 5.159 1,713 +0.00(+0.00%)
Apr 14, 2003 5.159 5.159 5.091 5.159 10,807 +0.00(+0.01%)
Apr 11, 2003 5.121 5.198 5.121 5.158 2,108 +0.11(+2.09%)
Apr 10, 2003 4.962 5.205 4.962 5.053 16,343 +0.11(+2.30%)
Apr 09, 2003 4.969 4.992 4.939 4.939 2,240 -0.05(-1.06%)
Apr 08, 2003 5.007 5.030 4.932 4.992 8,040 -0.08(-1.50%)
Apr 07, 2003 5.538 5.538 5.068 5.068 16,080 -0.35(-6.44%)
Apr 04, 2003 5.440 5.523 5.417 5.417 4,876 +0.01(+0.14%)
Apr 03, 2003 5.387 5.440 5.387 5.410 3,295 +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 5.417 5.197 5.417 13,839 +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 5.227 5.114 5.205 3,954 +0.12(+2.39%)
Mar 27, 2003 5.053 5.083 4.969 5.083 2,372 +0.06(+1.21%)
Mar 26, 2003 5.106 5.106 4.916 5.023 1,581 -0.02(-0.45%)
Mar 25, 2003 5.015 5.083 4.985 5.045 2,240 +0.12(+2.47%)
Mar 24, 2003 5.068 5.068 4.924 4.924 659 -0.07(-1.37%)
Mar 21, 2003 4.818 4.992 4.818 4.992 659 +0.10(+2.02%)
Mar 20, 2003 5.045 5.068 4.734 4.894 1,977 -0.15(-3.01%)
Mar 19, 2003 5.121 5.167 4.977 5.045 4,744 +0.02(+0.45%)
Mar 18, 2003 5.030 5.030 4.856 5.023 17,398 -0.01(-0.15%)
Mar 17, 2003 5.030 5.030 5.030 5.030 131 +0.00(+0.00%)
Mar 14, 2003 5.030 5.030 5.030 5.030 131 -0.07(-1.34%)
Mar 13, 2003 5.098 5.098 5.098 5.098 263 +0.00(+0.00%)
Mar 12, 2003 5.182 5.182 5.083 5.098 2,636 -0.08(-1.61%)
Mar 11, 2003 5.227 5.243 5.182 5.182 2,636 -0.11(-2.15%)
Mar 10, 2003 5.235 5.538 5.182 5.296 32,819 +0.21(+4.18%)
Mar 07, 2003 4.863 5.167 4.856 5.083 20,561 +0.23(+4.69%)
Mar 06, 2003 4.856 4.856 4.856 4.856 550,284 -0.01(-0.16%)
Mar 05, 2003 4.818 4.863 4.818 4.863 4,217 +0.05(+0.95%)
Mar 04, 2003 4.833 4.833 4.818 4.818 5,403 +0.01(+0.16%)
Mar 03, 2003 4.894 4.901 4.810 4.810 2,767 -0.05(-1.09%)
Feb 28, 2003 4.901 4.985 4.863 4.863 8,830 -0.03(-0.62%)
Feb 27, 2003 4.894 4.916 4.878 4.894 10,544 +0.05(+0.94%)
Feb 26, 2003 4.712 4.947 4.712 4.848 21,615 +0.15(+3.23%)
Feb 25, 2003 4.696 4.696 4.696 4.696 263 -0.14(-2.98%)
Feb 24, 2003 4.704 4.840 4.666 4.840 11,203 +0.16(+3.40%)
Feb 21, 2003 4.818 4.818 4.681 4.681 29,128 -0.14(-2.83%)
Feb 20, 2003 4.787 4.818 4.552 4.818 29,128 +0.11(+2.25%)
Feb 19, 2003 4.097 4.712 4.097 4.712 90,945 +0.73(+18.29%)
Feb 18, 2003 3.938 4.059 3.900 3.983 5,272 -0.04(-0.94%)
Feb 14, 2003 3.938 4.036 3.877 4.021 6,194 +0.18(+4.74%)
Feb 13, 2003 4.309 4.309 3.702 3.839 27,547 -0.41(-9.64%)
Feb 12, 2003 4.082 4.484 3.991 4.249 20,825 +0.00(+0.00%)
Feb 11, 2003 4.082 4.484 4.074 4.249 15,025 +0.24(+5.86%)
Feb 10, 2003 4.006 4.014 4.006 4.014 395 +0.01(+0.19%)
Feb 07, 2003 4.059 4.059 4.006 4.006 2,504 -0.02(-0.38%)
Feb 06, 2003 4.059 4.059 3.619 4.021 41,913 -0.11(-2.75%)
Feb 05, 2003 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Feb 04, 2003 4.332 4.363 4.135 4.135 4,744 -0.08(-1.80%)
Feb 03, 2003 4.264 4.264 4.211 4.211 2,372 +0.00(+0.00%)
Jan 31, 2003 4.218 4.218 4.211 4.211 12,916 +0.01(+0.18%)
Jan 30, 2003 4.173 4.203 4.173 4.203 790 +0.00(+0.00%)
Jan 29, 2003 4.203 4.203 4.203 4.203 131 +0.03(+0.71%)
Jan 28, 2003 4.150 4.287 4.150 4.174 9,885 +0.05(+1.12%)
Jan 24, 2003 4.279 4.325 4.127 4.127 5,272 -0.15(-3.55%)
Jan 23, 2003 4.332 4.332 4.279 4.279 395 -0.05(-1.23%)
Jan 22, 2003 4.332 4.332 4.332 4.332 131 -0.04(-0.87%)
Jan 21, 2003 4.302 4.454 4.256 4.370 11,730 +0.05(+1.21%)
Jan 17, 2003 4.089 4.340 4.089 4.318 7,117 +0.30(+7.58%)
Jan 16, 2003 3.938 4.014 3.938 4.014 4,744 +0.11(+2.72%)
Jan 15, 2003 3.922 3.960 3.900 3.907 4,217 -0.06(-1.53%)
Jan 14, 2003 3.801 3.968 3.793 3.968 1,977 +0.00(+0.10%)
Jan 13, 2003 3.964 3.964 3.964 3.964 131 -0.00(-0.10%)
Jan 10, 2003 3.968 3.968 3.968 3.968 659 +0.00(+0.00%)
Jan 09, 2003 3.968 3.968 3.831 3.968 4,876 +0.03(+0.77%)
Jan 08, 2003 3.847 3.938 3.847 3.938 3,163 +0.14(+3.82%)
Jan 07, 2003 3.854 3.854 3.665 3.793 3,558 -0.09(-2.40%)
Jan 06, 2003 3.886 3.886 3.886 3.886 131 -0.11(-2.81%)
Jan 02, 2003 3.998 3.998 3.998 3.998 131 +0.02(+0.57%)
Dec 31, 2002 3.922 4.021 3.922 3.976 2,636 +0.06(+1.55%)
Dec 30, 2002 3.915 3.915 3.915 3.915 10,148 +0.00(+0.00%)
Dec 27, 2002 3.892 3.998 3.892 3.915 3,163 -0.03(-0.77%)
Dec 26, 2002 3.907 3.945 3.907 3.945 1,449 +0.01(+0.19%)
Dec 24, 2002 3.945 3.945 3.938 3.938 790 +0.08(+2.17%)
Dec 23, 2002 3.854 3.854 3.854 3.854 790 +0.00(+0.00%)
Dec 20, 2002 3.854 3.854 3.854 3.854 1,581 -0.04(-1.15%)
Dec 19, 2002 3.900 3.900 3.899 3.899 1,713 -0.05(-1.17%)
Dec 18, 2002 3.877 3.945 3.877 3.945 3,558 +0.07(+1.76%)
Dec 17, 2002 3.877 3.877 3.877 3.877 9,226 +0.01(+0.20%)
Dec 16, 2002 3.907 3.907 3.793 3.869 10,412 +0.07(+1.78%)
Dec 13, 2002 3.801 3.945 3.801 3.802 1,713 -0.14(-3.63%)
Dec 12, 2002 4.234 4.234 3.938 3.945 7,512 -0.29(-6.81%)
Dec 11, 2002 4.234 4.234 4.234 4.234 131 -0.01(-0.18%)
Dec 10, 2002 4.120 4.241 4.120 4.241 263 +0.36(+9.18%)
Dec 09, 2002 3.877 3.885 3.877 3.885 2,504 -0.20(-4.81%)
Dec 06, 2002 4.082 4.089 4.081 4.081 3,822 +0.10(+2.46%)
Dec 05, 2002 4.165 4.165 3.983 3.983 19,507 -0.23(-5.41%)
Dec 04, 2002 3.960 4.211 3.953 4.211 4,613 +0.01(+0.18%)
Dec 03, 2002 4.203 4.203 4.203 4.203 659 +0.00(+0.00%)
Dec 02, 2002 4.203 4.203 4.203 4.203 131 +0.02(+0.36%)
Nov 27, 2002 3.960 4.188 3.960 4.188 2,108 +0.00(+0.00%)
Nov 26, 2002 3.922 4.188 3.922 4.188 4,085 +0.24(+6.15%)
Nov 25, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Nov 22, 2002 3.968 4.142 3.945 3.945 15,816 +0.04(+0.97%)
Nov 21, 2002 4.051 4.180 3.907 3.907 4,613 -0.05(-1.34%)
Nov 20, 2002 3.945 4.065 3.945 3.960 2,767 +0.02(+0.58%)
Nov 19, 2002 3.922 3.938 3.847 3.938 3,954 +0.05(+1.37%)
Nov 18, 2002 4.111 4.111 3.885 3.885 5,140 -0.33(-7.75%)
Nov 15, 2002 3.831 4.287 3.823 4.211 10,807 +0.57(+15.63%)
Nov 14, 2002 3.786 3.786 3.596 3.642 3,558 -0.15(-4.00%)
Nov 13, 2002 3.460 3.809 3.460 3.793 3,954 +0.20(+5.49%)
Nov 12, 2002 3.566 3.793 3.452 3.596 9,094 -0.01(-0.21%)
Nov 11, 2002 3.793 3.831 3.604 3.604 4,349 -0.17(-4.43%)
Nov 08, 2002 3.824 3.824 3.771 3.771 4,217 -0.06(-1.58%)
Nov 07, 2002 3.847 3.847 3.831 3.831 5,008 -0.01(-0.20%)
Nov 06, 2002 3.778 3.839 3.778 3.839 7,249 +0.12(+3.27%)
Nov 05, 2002 3.775 3.786 3.718 3.718 8,830 -0.04(-1.01%)
Nov 04, 2002 3.756 3.756 3.756 3.756 131 +0.11(+3.13%)
Nov 01, 2002 3.763 3.786 3.604 3.642 11,730 -0.11(-3.03%)
Oct 31, 2002 3.786 3.907 3.756 3.756 3,031 -0.02(-0.60%)
Oct 30, 2002 3.778 3.778 3.778 3.778 790 +0.17(+4.84%)
Oct 29, 2002 3.642 3.930 3.604 3.604 19,111 -0.08(-2.06%)
Oct 28, 2002 3.710 3.710 3.680 3.680 6,722 +0.04(+1.04%)
Oct 25, 2002 3.740 3.862 3.604 3.642 7,776 +0.04(+1.05%)
Oct 24, 2002 3.793 3.816 3.338 3.604 5,667 -0.17(-4.43%)
Oct 23, 2002 3.816 3.816 3.323 3.771 4,481 -0.05(-1.19%)
Oct 22, 2002 3.635 3.869 3.634 3.816 18,716 +0.11(+3.07%)
Oct 21, 2002 3.740 3.740 3.702 3.702 3,163 -0.03(-0.81%)
Oct 18, 2002 3.733 3.733 3.733 3.733 0 +0.00(+0.00%)
Oct 17, 2002 3.786 3.793 3.733 3.733 3,558 -0.05(-1.40%)
Oct 16, 2002 3.847 3.854 3.740 3.786 2,899 +0.16(+4.39%)
Oct 15, 2002 3.866 3.907 3.627 3.627 6,590 +0.02(+0.63%)
Oct 14, 2002 3.802 3.869 3.224 3.604 6,590 -0.25(-6.59%)
Oct 11, 2002 3.801 3.858 3.801 3.858 303,150 +0.14(+3.78%)
Oct 10, 2002 3.793 3.793 3.680 3.718 3,690 +0.13(+3.59%)
Oct 09, 2002 3.839 3.910 3.316 3.589 11,598 -0.26(-6.71%)
Oct 08, 2002 3.786 3.869 3.672 3.847 5,403 +0.06(+1.60%)
Oct 07, 2002 3.786 3.786 3.786 3.786 4,744 +0.00(+0.00%)
Oct 04, 2002 3.786 3.786 3.786 3.786 0 +0.00(+0.00%)
Oct 03, 2002 3.793 3.983 3.756 3.786 2,636 -0.08(-1.96%)
Oct 02, 2002 3.900 4.021 3.862 3.862 3,426 -0.01(-0.20%)
Oct 01, 2002 3.595 3.945 3.369 3.869 19,111 +0.42(+12.09%)
Sep 30, 2002 3.414 3.452 3.413 3.452 8,699 -0.14(-4.01%)
Sep 27, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Sep 26, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Sep 25, 2002 3.262 3.596 3.255 3.596 25,833 +0.27(+8.22%)
Sep 24, 2002 3.323 3.323 3.323 3.323 131 -0.05(-1.57%)
Sep 23, 2002 3.369 3.376 3.369 3.376 790 +0.08(+2.30%)
Sep 20, 2002 3.331 3.346 3.300 3.300 59,180 -0.03(-0.91%)
Sep 19, 2002 3.300 3.505 3.262 3.331 25,306 +0.06(+1.86%)
Sep 18, 2002 3.293 3.338 3.262 3.270 39,805 -0.03(-0.92%)
Sep 17, 2002 3.293 3.331 3.224 3.300 21,220 +0.02(+0.46%)
Sep 16, 2002 3.270 3.338 3.232 3.285 12,126 -0.02(-0.50%)
Sep 13, 2002 3.302 3.302 3.302 3.302 0 +0.00(+0.00%)
Sep 12, 2002 3.302 3.302 3.302 3.302 0 +0.00(+0.00%)
Sep 11, 2002 3.300 3.376 3.171 3.302 12,653 -0.03(-0.87%)
Sep 10, 2002 3.414 3.513 3.285 3.331 6,063 +0.04(+1.15%)
Sep 09, 2002 3.369 3.384 3.285 3.293 39,673 +0.01(+0.23%)
Sep 06, 2002 3.414 3.441 3.285 3.285 7,512 +0.00(+0.00%)
Sep 05, 2002 3.296 3.414 3.285 3.285 7,512 -0.01(-0.23%)
Sep 04, 2002 3.520 3.520 3.262 3.293 16,739 -0.20(-5.65%)
Sep 03, 2002 3.611 3.793 3.452 3.490 54,698 +0.00(+0.00%)
Aug 30, 2002 3.452 3.490 3.452 3.490 527 -0.00(-0.02%)
Aug 29, 2002 3.452 3.491 3.444 3.491 2,240 +0.04(+1.10%)
Aug 28, 2002 3.604 3.793 3.339 3.453 21,484 -0.01(-0.42%)
Aug 27, 2002 3.847 3.847 3.467 3.467 11,335 -0.20(-5.36%)
Aug 26, 2002 3.604 3.733 3.475 3.664 10,544 +0.14(+3.85%)
Aug 23, 2002 3.529 3.536 3.528 3.528 3,031 +0.00(+0.00%)
Aug 22, 2002 3.528 3.528 3.528 3.528 659 -0.01(-0.21%)
Aug 21, 2002 3.573 3.573 3.536 3.536 1,977 +0.01(+0.21%)
Aug 20, 2002 3.454 3.528 3.452 3.528 1,318 +0.04(+1.09%)
Aug 16, 2002 3.460 3.490 3.460 3.490 4,217 +0.00(+0.00%)
Aug 15, 2002 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Aug 14, 2002 3.491 3.491 3.490 3.490 659 -0.04(-1.08%)
Aug 13, 2002 3.528 3.528 3.528 3.528 0 +0.00(+0.00%)
Aug 12, 2002 3.490 3.627 3.490 3.528 38,223 -0.12(-3.33%)
Aug 07, 2002 3.869 3.869 3.649 3.649 659 -0.12(-3.22%)
Aug 06, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Aug 05, 2002 3.452 3.793 3.376 3.771 24,515 +0.20(+5.74%)
Aug 02, 2002 3.756 3.793 3.490 3.566 15,684 -0.23(-6.00%)
Aug 01, 2002 3.793 3.793 3.793 3.793 7,381 -0.15(-3.85%)
Jul 31, 2002 3.968 3.968 3.756 3.945 8,435 +0.14(+3.79%)
Jul 30, 2002 4.097 4.173 3.793 3.801 6,194 +0.01(+0.20%)
Jul 29, 2002 4.021 4.021 3.793 3.793 659 -0.38(-9.09%)
Jul 26, 2002 4.060 4.173 3.353 4.173 3,690 +0.08(+1.85%)
Jul 25, 2002 4.097 4.097 4.059 4.097 11,862 -0.23(-5.26%)
Jul 24, 2002 4.059 4.325 4.036 4.325 14,234 +0.00(+0.00%)
Jul 23, 2002 4.021 4.325 3.680 4.325 16,871 +0.23(+5.56%)
Jul 22, 2002 3.900 4.097 3.900 4.097 13,971 -0.15(-3.57%)
Jul 19, 2002 4.476 4.514 3.725 4.249 13,707 -0.15(-3.41%)
Jul 17, 2002 4.400 4.400 4.399 4.399 2,636 -0.04(-0.90%)
Jul 12, 2002 4.332 4.438 4.325 4.438 6,458 +0.07(+1.56%)
Jul 11, 2002 4.370 4.545 4.370 4.370 2,372 -0.30(-6.34%)
Jul 10, 2002 4.628 4.666 4.340 4.666 3,031 +0.00(+0.00%)
Jul 09, 2002 4.666 4.666 4.666 4.666 263 +0.00(+0.00%)
Jul 08, 2002 4.742 4.742 4.666 4.666 3,954 -0.08(-1.60%)
Jul 05, 2002 4.370 4.742 4.370 4.742 263 +0.00(+0.00%)
Jul 04, 2002 4.332 4.742 4.332 4.742 5,535 +0.00(+0.00%)
Jul 03, 2002 4.332 4.742 4.332 4.742 5,535 -0.04(-0.79%)
Jul 02, 2002 4.438 4.780 4.363 4.780 15,816 +0.30(+6.78%)
Jul 01, 2002 4.476 4.476 4.476 4.476 790 -0.27(-5.75%)
Jun 28, 2002 4.742 4.757 4.438 4.749 1,713 +0.01(+0.16%)
Jun 27, 2002 4.681 4.742 4.681 4.742 1,581 +0.20(+4.51%)
Jun 26, 2002 4.537 4.537 4.537 4.537 0 +0.00(+0.00%)
Jun 25, 2002 4.537 4.537 4.537 4.537 659 +0.00(+0.00%)
Jun 21, 2002 4.932 4.932 4.651 4.537 8,435 -0.22(-4.63%)
Jun 20, 2002 4.886 4.916 4.712 4.757 2,372 +0.29(+6.45%)
Jun 19, 2002 4.186 4.810 4.097 4.469 7,776 -0.01(-0.15%)
Jun 18, 2002 4.476 4.476 4.476 4.476 131 +0.08(+1.71%)
Jun 17, 2002 4.158 4.400 4.150 4.400 527 +0.24(+5.84%)
Jun 14, 2002 4.211 4.833 4.135 4.158 10,939 -0.43(-9.42%)
Jun 12, 2002 4.514 4.628 4.302 4.590 5,535 -0.11(-2.44%)
Jun 11, 2002 4.780 4.780 4.780 4.705 3,031 +0.29(+6.55%)
Jun 10, 2002 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Jun 07, 2002 4.425 4.425 4.416 4.416 2,108 -0.10(-2.27%)
Jun 06, 2002 4.521 4.521 4.518 4.518 2,240 -0.26(-5.48%)
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.