Skip to main content
Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
17.37
-0.21 (-1.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Rocky Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202517.3317.5917.0217.52--0.34%25,556
Mar 28, 202517.8617.8917.3017.5817.58-1.46%34,186
Mar 27, 202517.9018.0117.6617.8417.84-0.56%34,099
Mar 26, 202518.0718.1417.5117.9417.94-0.06%34,312
Mar 25, 202518.3718.4617.9317.9517.95-3.03%45,327
Mar 24, 202518.2518.6318.2418.5118.513.70%26,561
Mar 21, 202517.9118.4017.8017.8517.85-1.49%56,299
Mar 20, 202518.2518.9218.1018.1218.12-2.16%42,715
Mar 19, 202518.3018.6718.0818.5218.522.49%47,341
Mar 18, 202518.4018.4318.0718.0718.07-2.06%36,736
Mar 17, 202518.5519.0418.4318.4518.45-53,278
Mar 14, 202518.6719.1018.4118.4518.450.71%76,436
Mar 13, 202519.0519.2818.2418.3218.32-3.27%37,903
Mar 12, 202518.9219.1318.6118.9418.940.32%32,313
Mar 11, 202518.9419.0618.5418.8818.880.05%27,410
Mar 10, 202519.2619.9118.8618.8718.87-4.02%21,309
Mar 7, 202519.2319.8718.8219.6619.662.61%40,566
Mar 6, 202518.4519.4318.4519.1619.163.34%34,918
Mar 5, 202518.7219.0318.2218.5418.540.65%56,333
Mar 4, 202518.6119.3818.4218.4218.42-2.80%62,308
Mar 3, 202520.3120.5818.7818.9518.95-6.83%106,771
Feb 28, 202519.8720.3519.5020.3420.181.70%74,413
Feb 27, 202520.8621.4819.7320.0019.84-4.81%42,742
Feb 26, 202523.0123.1720.9021.0120.84-10.90%69,125
Feb 25, 202523.3024.0123.0423.5823.391.20%29,145
Feb 24, 202523.4023.6823.0023.3023.110.91%26,274
Feb 21, 202524.1624.1623.0923.0922.90-3.31%36,938
Feb 20, 202523.5223.9523.3723.8823.691.14%16,196
Feb 19, 202523.8024.2123.5223.6123.42-1.83%35,618
Feb 18, 202523.7724.2923.5324.0523.861.01%17,488
Feb 14, 202523.9424.1623.7623.8123.62-0.75%16,060
Feb 13, 202523.7024.0623.5423.9923.802.00%20,009
Feb 12, 202523.5124.1623.4523.5223.33-1.22%32,062
Feb 11, 202523.3824.0023.3823.8123.621.75%19,108
Feb 10, 202523.5123.9923.0023.4023.21-0.43%40,571
Feb 7, 202524.1724.1723.4723.5023.31-2.57%47,481
Feb 6, 202523.7624.3023.5224.1223.921.56%21,219
Feb 5, 202525.0825.2023.6623.7523.56-6.09%37,207
Feb 4, 202525.2425.6124.9925.2925.091.12%46,917
Feb 3, 202525.3125.3324.6725.0124.81-0.12%69,207
Jan 31, 202525.3325.9525.0025.0424.84-1.84%48,552
Jan 30, 202525.6526.2325.4825.5125.30-0.55%25,080
Jan 29, 202525.7826.2125.3725.6525.44-0.54%28,937
Jan 28, 202525.6325.9425.3525.7925.580.78%44,332
Jan 27, 202525.3326.0125.3325.5925.380.16%33,069
Jan 24, 202525.4225.8325.2225.5525.34-0.16%53,379
Jan 23, 202524.6126.0024.5025.5925.382.61%66,125
Jan 22, 202524.5725.1524.5024.9424.741.71%41,298
Jan 21, 202524.3124.7024.0324.5224.321.45%52,372
Jan 17, 202523.7824.4723.5724.1723.971.64%33,693