Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Rocky Brands Inc (NQ: RCKY )

35.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 3.801 3.923 3.771 3.771 3,019 -0.02(-0.60%)
Oct 30, 2002 3.794 3.794 3.794 3.794 787 +0.18(+4.84%)
Oct 29, 2002 3.657 3.946 3.618 3.618 19,034 -0.08(-2.06%)
Oct 28, 2002 3.725 3.725 3.695 3.695 6,694 +0.04(+1.04%)
Oct 25, 2002 3.756 3.877 3.618 3.657 7,744 +0.04(+1.05%)
Oct 24, 2002 3.809 3.832 3.352 3.618 5,644 -0.17(-4.43%)
Oct 23, 2002 3.832 3.832 3.337 3.786 4,463 -0.05(-1.19%)
Oct 22, 2002 3.650 3.885 3.649 3.832 18,640 +0.11(+3.07%)
Oct 21, 2002 3.756 3.756 3.717 3.717 3,150 -0.03(-0.81%)
Oct 18, 2002 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Oct 17, 2002 3.801 3.809 3.748 3.748 3,544 -0.05(-1.40%)
Oct 16, 2002 3.862 3.870 3.756 3.801 2,887 +0.16(+4.39%)
Oct 15, 2002 3.881 3.923 3.641 3.641 6,563 +0.02(+0.63%)
Oct 14, 2002 3.817 3.885 3.238 3.618 6,563 -0.26(-6.59%)
Oct 11, 2002 3.817 3.874 3.817 3.874 301,923 +0.14(+3.78%)
Oct 10, 2002 3.809 3.809 3.695 3.733 3,675 +0.13(+3.59%)
Oct 09, 2002 3.855 3.925 3.329 3.603 11,551 -0.26(-6.71%)
Oct 08, 2002 3.801 3.885 3.687 3.862 5,382 +0.06(+1.60%)
Oct 07, 2002 3.801 3.801 3.801 3.801 4,725 +0.00(+0.00%)
Oct 04, 2002 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Oct 03, 2002 3.809 3.999 3.771 3.801 2,625 -0.08(-1.96%)
Oct 02, 2002 3.916 4.037 3.877 3.877 3,413 -0.01(-0.20%)
Oct 01, 2002 3.610 3.961 3.382 3.885 19,034 +0.42(+12.09%)
Sep 30, 2002 3.428 3.466 3.427 3.466 8,663 -0.14(-4.01%)
Sep 27, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 26, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 25, 2002 3.276 3.611 3.268 3.611 25,729 +0.27(+8.22%)
Sep 24, 2002 3.337 3.337 3.337 3.337 131 -0.05(-1.57%)
Sep 23, 2002 3.382 3.390 3.382 3.390 787 +0.08(+2.30%)
Sep 20, 2002 3.344 3.359 3.314 3.314 58,940 -0.03(-0.91%)
Sep 19, 2002 3.314 3.519 3.276 3.344 25,204 +0.06(+1.86%)
Sep 18, 2002 3.306 3.352 3.276 3.283 39,643 -0.03(-0.92%)
Sep 17, 2002 3.306 3.344 3.238 3.314 21,134 +0.02(+0.46%)
Sep 16, 2002 3.283 3.352 3.245 3.299 12,076 -0.02(-0.50%)
Sep 13, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Sep 12, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Sep 11, 2002 3.314 3.390 3.184 3.315 12,602 -0.03(-0.87%)
Sep 10, 2002 3.428 3.527 3.299 3.344 6,038 +0.04(+1.15%)
Sep 09, 2002 3.382 3.398 3.299 3.306 39,512 +0.01(+0.23%)
Sep 06, 2002 3.428 3.455 3.299 3.299 7,482 +0.00(+0.00%)
Sep 05, 2002 3.309 3.428 3.299 3.299 7,482 -0.01(-0.23%)
Sep 04, 2002 3.535 3.535 3.276 3.306 16,671 -0.20(-5.65%)
Sep 03, 2002 3.626 3.809 3.466 3.504 54,477 +0.00(+0.00%)
Aug 30, 2002 3.466 3.504 3.466 3.504 525 -0.00(-0.02%)
Aug 29, 2002 3.466 3.505 3.458 3.505 2,231 +0.04(+1.10%)
Aug 28, 2002 3.618 3.809 3.353 3.467 21,397 -0.01(-0.42%)
Aug 27, 2002 3.862 3.862 3.481 3.481 11,289 -0.20(-5.36%)
Aug 26, 2002 3.619 3.748 3.489 3.679 10,501 +0.14(+3.85%)
Aug 23, 2002 3.543 3.550 3.542 3.542 3,019 +0.00(+0.00%)
Aug 22, 2002 3.542 3.542 3.542 3.542 656 -0.01(-0.21%)
Aug 21, 2002 3.588 3.588 3.550 3.550 1,969 +0.01(+0.22%)
Aug 20, 2002 3.468 3.542 3.466 3.542 1,312 +0.04(+1.09%)
Aug 16, 2002 3.474 3.504 3.474 3.504 4,200 +0.00(+0.00%)
Aug 15, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Aug 14, 2002 3.505 3.505 3.504 3.504 656 -0.04(-1.08%)
Aug 13, 2002 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Aug 12, 2002 3.504 3.641 3.504 3.542 38,068 -0.12(-3.33%)
Aug 07, 2002 3.885 3.885 3.664 3.664 656 -0.12(-3.22%)
Aug 06, 2002 3.786 3.786 3.786 3.786 0 +0.00(+0.00%)
Aug 05, 2002 3.466 3.809 3.390 3.786 24,416 +0.21(+5.74%)
Aug 02, 2002 3.771 3.809 3.504 3.580 15,621 -0.23(-6.00%)
Aug 01, 2002 3.808 3.809 3.808 3.809 7,351 -0.15(-3.85%)
Jul 31, 2002 3.984 3.984 3.771 3.961 8,401 +0.14(+3.79%)
Jul 30, 2002 4.114 4.190 3.809 3.817 6,169 +0.01(+0.20%)
Jul 29, 2002 4.037 4.037 3.809 3.809 656 -0.38(-9.09%)
Jul 26, 2002 4.076 4.190 3.367 4.190 3,675 +0.08(+1.85%)
Jul 25, 2002 4.114 4.114 4.076 4.114 11,814 -0.23(-5.26%)
Jul 24, 2002 4.076 4.342 4.053 4.342 14,177 +0.00(+0.00%)
Jul 23, 2002 4.037 4.342 3.695 4.342 16,802 +0.23(+5.56%)
Jul 22, 2002 3.916 4.114 3.916 4.114 13,914 -0.15(-3.57%)
Jul 19, 2002 4.495 4.533 3.740 4.266 13,652 -0.15(-3.41%)
Jul 17, 2002 4.418 4.418 4.416 4.416 2,625 -0.04(-0.90%)
Jul 12, 2002 4.350 4.456 4.342 4.456 6,432 +0.07(+1.56%)
Jul 11, 2002 4.388 4.563 4.388 4.388 2,362 -0.30(-6.34%)
Jul 10, 2002 4.647 4.685 4.357 4.685 3,019 +0.00(+0.00%)
Jul 09, 2002 4.685 4.685 4.685 4.685 262 +0.00(+0.00%)
Jul 08, 2002 4.761 4.761 4.685 4.685 3,938 -0.08(-1.60%)
Jul 05, 2002 4.388 4.761 4.388 4.761 262 +0.00(+0.00%)
Jul 04, 2002 4.350 4.761 4.350 4.761 5,513 +0.00(+0.00%)
Jul 03, 2002 4.350 4.761 4.350 4.761 5,513 -0.04(-0.79%)
Jul 02, 2002 4.456 4.799 4.380 4.799 15,752 +0.30(+6.78%)
Jul 01, 2002 4.495 4.495 4.495 4.495 787 -0.27(-5.75%)
Jun 28, 2002 4.761 4.776 4.456 4.769 1,706 +0.01(+0.16%)
Jun 27, 2002 4.700 4.761 4.700 4.761 1,575 +0.21(+4.52%)
Jun 26, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Jun 25, 2002 4.555 4.555 4.555 4.555 656 +0.00(+0.00%)
Jun 21, 2002 4.952 4.952 4.670 4.555 8,401 -0.22(-4.63%)
Jun 20, 2002 4.906 4.936 4.731 4.776 2,362 +0.29(+6.45%)
Jun 19, 2002 4.203 4.830 4.114 4.487 7,744 -0.01(-0.15%)
Jun 18, 2002 4.494 4.494 4.494 4.494 131 +0.08(+1.71%)
Jun 17, 2002 4.175 4.418 4.167 4.418 525 +0.24(+5.84%)
Jun 14, 2002 4.228 4.853 4.152 4.175 10,895 -0.43(-9.42%)
Jun 12, 2002 4.533 4.647 4.319 4.609 5,513 -0.12(-2.44%)
Jun 11, 2002 4.799 4.799 4.799 4.724 3,019 +0.29(+6.55%)
Jun 10, 2002 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Jun 07, 2002 4.443 4.443 4.434 4.434 2,100 -0.10(-2.27%)
Jun 06, 2002 4.539 4.539 4.536 4.536 2,231 -0.26(-5.48%)
Jun 05, 2002 4.570 4.837 4.380 4.799 7,482 -0.27(-5.26%)
May 31, 2002 4.854 5.066 4.854 5.066 2,100 +0.06(+1.22%)
May 28, 2002 5.005 5.005 5.005 5.005 0 +0.00(+0.00%)
May 27, 2002 5.066 5.066 5.005 5.005 525 +0.00(+0.00%)
May 24, 2002 5.066 5.066 5.005 5.005 525 -0.11(-2.09%)
May 23, 2002 5.073 5.112 5.073 5.112 5,775 -0.06(-1.18%)
May 22, 2002 5.173 5.173 5.173 5.173 131 +0.11(+2.11%)
May 21, 2002 5.150 5.150 5.066 5.066 525 -0.01(-0.15%)
May 20, 2002 5.150 5.180 5.073 5.073 8,926 -0.26(-4.86%)
May 17, 2002 5.150 5.332 5.150 5.332 1,706 +0.00(+0.00%)
May 16, 2002 5.332 5.332 5.331 5.332 1,706 +0.01(+0.14%)
May 15, 2002 5.143 5.325 5.143 5.325 1,575 +0.18(+3.56%)
May 14, 2002 5.142 5.150 5.142 5.142 6,301 -0.01(-0.15%)
May 13, 2002 5.264 5.264 5.150 5.150 9,976 -0.03(-0.59%)
May 10, 2002 5.294 5.371 5.165 5.180 42,006 -0.11(-2.16%)
May 09, 2002 5.332 5.393 5.294 5.294 18,509 -0.04(-0.71%)
May 08, 2002 5.401 5.713 5.081 5.332 43,581 -0.39(-6.79%)
May 07, 2002 5.569 5.722 5.569 5.721 1,181 -0.11(-1.83%)
May 06, 2002 5.782 5.942 5.569 5.828 7,613 -0.11(-1.92%)
May 03, 2002 5.942 5.942 5.942 5.942 1,706 +0.04(+0.65%)
May 02, 2002 5.736 6.018 5.736 5.904 3,544 -0.11(-1.90%)
May 01, 2002 5.576 6.018 5.561 6.018 2,100 +0.44(+7.92%)
Apr 30, 2002 5.637 5.866 5.371 5.576 3,938 -0.33(-5.55%)
Apr 29, 2002 5.790 5.965 5.386 5.904 16,277 +0.00(+0.00%)
Apr 26, 2002 6.285 6.285 5.683 5.904 28,092 -0.56(-8.61%)
Apr 25, 2002 6.209 6.460 6.209 6.460 3,281 -0.02(-0.24%)
Apr 24, 2002 6.323 6.475 6.170 6.475 14,571 +0.08(+1.19%)
Apr 23, 2002 6.475 6.475 6.399 6.399 1,050 -0.15(-2.33%)
Apr 22, 2002 6.475 6.628 6.475 6.551 5,513 +0.08(+1.18%)
Apr 19, 2002 6.095 6.475 6.094 6.475 15,358 +0.42(+6.92%)
Apr 18, 2002 6.323 6.323 6.056 6.056 2,887 -0.27(-4.22%)
Apr 17, 2002 6.262 6.628 6.262 6.323 8,270 +0.05(+0.73%)
Apr 16, 2002 6.262 6.780 6.056 6.277 35,443 -0.18(-2.83%)
Apr 15, 2002 6.163 6.475 6.163 6.460 25,204 +0.02(+0.36%)
Apr 12, 2002 6.323 6.475 6.094 6.437 35,180 +0.00(+0.00%)
Apr 11, 2002 5.561 6.437 5.561 6.437 38,331 +0.91(+16.55%)
Apr 10, 2002 5.675 5.675 5.523 5.523 656 +0.04(+0.69%)
Apr 09, 2002 5.447 5.599 5.447 5.485 22,184 +0.00(+0.00%)
Apr 08, 2002 5.409 5.485 5.409 5.485 2,100 +0.08(+1.41%)
Apr 05, 2002 5.477 5.477 5.409 5.409 6,169 -0.08(-1.39%)
Apr 04, 2002 5.485 5.485 5.371 5.485 6,432 +0.00(+0.00%)
Apr 03, 2002 5.560 5.560 5.485 5.485 3,019 +0.00(+0.00%)
Apr 02, 2002 5.348 5.486 5.348 5.485 2,756 -0.08(-1.37%)
Apr 01, 2002 5.603 5.603 5.340 5.561 3,675 -0.08(-1.35%)
Mar 29, 2002 5.447 5.904 5.325 5.637 44,107 +0.00(+0.00%)
Mar 28, 2002 5.447 5.904 5.325 5.637 44,107 +0.19(+3.50%)
Mar 27, 2002 5.393 5.454 5.256 5.447 33,211 +0.11(+2.14%)
Mar 26, 2002 5.257 5.332 5.256 5.332 22,316 +0.13(+2.49%)
Mar 25, 2002 5.355 5.355 5.195 5.203 3,019 +0.01(+0.15%)
Mar 22, 2002 5.212 5.219 5.195 5.195 6,301 -0.18(-3.40%)
Mar 21, 2002 5.294 5.378 5.294 5.378 787 +0.12(+2.32%)
Mar 20, 2002 5.371 5.371 5.165 5.256 6,957 -0.11(-1.99%)
Mar 19, 2002 5.363 5.363 5.363 5.363 1,312 +0.14(+2.77%)
Mar 18, 2002 5.317 5.340 5.218 5.218 4,988 -0.10(-1.86%)
Mar 15, 2002 5.332 5.332 5.165 5.317 2,100 -0.01(-0.11%)
Mar 14, 2002 5.323 5.323 5.323 5.323 0 +0.00(+0.00%)
Mar 13, 2002 5.142 5.332 5.142 5.323 3,938 +0.18(+3.52%)
Mar 12, 2002 5.181 5.181 5.142 5.142 2,887 -0.23(-4.26%)
Mar 11, 2002 5.332 5.523 5.332 5.371 1,706 +0.23(+4.44%)
Mar 08, 2002 5.409 5.409 5.142 5.142 40,694 -0.27(-4.93%)
Mar 07, 2002 5.439 5.439 5.233 5.409 22,184 +0.00(+0.00%)
Mar 06, 2002 5.485 5.485 5.342 5.409 4,463 -0.04(-0.70%)
Mar 05, 2002 5.371 5.447 5.332 5.447 14,964 +0.11(+2.14%)
Mar 04, 2002 5.607 5.614 5.332 5.332 10,370 -0.15(-2.78%)
Mar 01, 2002 5.348 5.485 5.332 5.485 4,200 +0.14(+2.56%)
Feb 28, 2002 5.264 5.424 5.256 5.348 22,184 +0.08(+1.45%)
Feb 27, 2002 5.409 5.668 5.272 5.272 19,034 -0.08(-1.42%)
Feb 26, 2002 5.332 5.393 5.256 5.348 9,451 +0.09(+1.74%)
Feb 25, 2002 5.287 5.332 5.256 5.256 38,593 +0.00(+0.00%)
Feb 22, 2002 5.104 5.294 5.104 5.256 5,250 +0.19(+3.76%)
Feb 21, 2002 5.028 5.142 5.028 5.066 23,891 -0.08(-1.48%)
Feb 20, 2002 5.142 5.142 5.028 5.142 9,057 -0.08(-1.44%)
Feb 19, 2002 5.296 5.296 5.028 5.217 12,470 -0.14(-2.58%)
Feb 18, 2002 5.332 5.357 5.332 5.355 39,643 +0.00(+0.00%)
Feb 15, 2002 5.332 5.357 5.332 5.355 39,643 -0.24(-4.22%)
Feb 14, 2002 4.929 5.591 4.929 5.591 104,491 +0.64(+12.92%)
Feb 13, 2002 4.761 5.028 4.761 4.952 48,832 +0.08(+1.56%)
Feb 12, 2002 4.662 5.028 4.662 4.875 42,663 +0.30(+6.67%)
Feb 11, 2002 4.380 4.715 4.380 4.571 17,721 +0.27(+6.19%)
Feb 08, 2002 4.304 4.304 4.304 4.304 1,312 +0.04(+0.89%)
Feb 07, 2002 4.190 4.380 4.190 4.266 14,833 +0.14(+3.51%)
Feb 06, 2002 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Feb 05, 2002 4.190 4.266 4.121 4.121 14,833 -0.07(-1.64%)
Feb 04, 2002 4.251 4.251 4.076 4.190 16,540 +0.03(+0.73%)
Feb 01, 2002 4.037 4.228 3.961 4.159 4,069 +0.05(+1.11%)
Jan 31, 2002 4.266 4.266 4.114 4.114 7,613 -0.18(-4.09%)
Jan 30, 2002 4.304 4.380 4.289 4.289 18,115 -0.07(-1.57%)
Jan 29, 2002 4.380 4.540 4.357 4.357 5,119 -0.02(-0.52%)
Jan 28, 2002 4.304 4.380 4.289 4.380 1,312 +0.09(+2.13%)
Jan 25, 2002 4.305 4.342 4.266 4.289 2,494 -0.09(-2.09%)
Jan 24, 2002 4.388 4.388 4.342 4.380 10,107 -0.01(-0.17%)
Jan 23, 2002 4.533 4.683 4.388 4.388 15,358 -0.18(-4.00%)
Jan 22, 2002 4.594 4.647 4.571 4.571 25,204 -0.01(-0.17%)
Jan 21, 2002 4.792 4.799 4.578 4.578 2,887 +0.00(+0.00%)
Jan 18, 2002 4.792 4.799 4.578 4.578 2,887 -0.18(-3.84%)
Jan 17, 2002 4.799 4.799 4.760 4.761 1,312 +0.00(+0.00%)
Jan 16, 2002 4.799 4.799 4.760 4.761 5,119 +0.00(+0.00%)
Jan 15, 2002 4.609 4.761 4.495 4.761 20,215 +0.18(+3.99%)
Jan 14, 2002 4.875 5.134 4.571 4.578 2,756 -0.34(-6.84%)
Jan 11, 2002 5.249 5.256 4.914 4.914 9,582 -0.20(-3.86%)
Jan 10, 2002 5.173 5.173 5.028 5.112 5,250 +0.72(+16.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.