Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

30.52 -1.13 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.