Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	13.70	13.98	13.37	13.46	13.46	-1.75%	54,760
Apr 25, 2025	13.61	13.77	13.44	13.70	13.70	-0.65%	53,529
Apr 24, 2025	13.56	13.86	13.00	13.79	13.79	2.76%	61,581
Apr 23, 2025	14.00	14.75	13.42	13.42	13.42	-1.54%	78,348
Apr 22, 2025	12.98	13.72	12.60	13.63	13.63	5.99%	65,292
Apr 21, 2025	12.75	13.05	12.31	12.86	12.86	0.16%	72,777
Apr 17, 2025	12.53	13.11	12.53	12.84	12.84	2.56%	72,734
Apr 16, 2025	12.42	12.66	11.93	12.52	12.52	2.37%	114,271
Apr 15, 2025	12.80	12.90	12.02	12.23	12.23	-4.15%	66,538
Apr 14, 2025	13.50	13.66	12.59	12.76	12.76	-2.07%	61,403
Apr 11, 2025	13.22	13.36	12.71	13.03	13.03	-2.69%	76,499
Apr 10, 2025	14.34	14.34	13.05	13.39	13.39	-8.79%	67,321
Apr 9, 2025	13.43	15.31	13.05	14.68	14.68	9.31%	90,981
Apr 8, 2025	14.64	15.43	12.99	13.43	13.43	-8.70%	96,908
Apr 7, 2025	15.18	16.28	14.60	14.71	14.71	-7.02%	60,257
Apr 4, 2025	15.27	16.38	14.86	15.82	15.82	-0.50%	67,551
Apr 3, 2025	16.91	17.55	15.31	15.90	15.90	-12.54%	100,159
Apr 2, 2025	17.50	18.35	17.50	18.18	18.18	3.59%	38,690
Apr 1, 2025	17.15	17.80	17.15	17.55	17.55	1.04%	35,582
Mar 31, 2025	17.39	17.66	17.03	17.37	17.37	-1.19%	54,959
Mar 28, 2025	17.86	17.89	17.30	17.58	17.58	-1.46%	34,186
Mar 27, 2025	17.90	18.01	17.66	17.84	17.84	-0.56%	34,099
Mar 26, 2025	18.07	18.14	17.51	17.94	17.94	-0.06%	34,312
Mar 25, 2025	18.37	18.46	17.93	17.95	17.95	-3.03%	45,327
Mar 24, 2025	18.25	18.63	18.24	18.51	18.51	3.70%	26,561
Mar 21, 2025	17.91	18.40	17.80	17.85	17.85	-1.49%	56,299
Mar 20, 2025	18.25	18.92	18.10	18.12	18.12	-2.16%	42,715
Mar 19, 2025	18.30	18.67	18.08	18.52	18.52	2.49%	47,341
Mar 18, 2025	18.40	18.43	18.07	18.07	18.07	-2.06%	36,736
Mar 17, 2025	18.55	19.04	18.43	18.45	18.45	-	53,278
Mar 14, 2025	18.67	19.10	18.41	18.45	18.45	0.71%	76,436
Mar 13, 2025	19.05	19.28	18.24	18.32	18.32	-3.27%	37,903
Mar 12, 2025	18.92	19.13	18.61	18.94	18.94	0.32%	32,313
Mar 11, 2025	18.94	19.06	18.54	18.88	18.88	0.05%	27,410
Mar 10, 2025	19.26	19.91	18.86	18.87	18.87	-4.02%	21,309
Mar 7, 2025	19.23	19.87	18.82	19.66	19.66	2.61%	40,566
Mar 6, 2025	18.45	19.43	18.45	19.16	19.16	3.34%	34,918
Mar 5, 2025	18.72	19.03	18.22	18.54	18.54	0.65%	56,333
Mar 4, 2025	18.61	19.38	18.42	18.42	18.42	-2.80%	62,308
Mar 3, 2025	20.31	20.58	18.78	18.95	18.95	-6.83%	106,771
Feb 28, 2025	19.87	20.35	19.50	20.34	20.18	1.70%	74,413
Feb 27, 2025	20.86	21.48	19.73	20.00	19.84	-4.81%	42,742
Feb 26, 2025	23.01	23.17	20.90	21.01	20.84	-10.90%	69,125
Feb 25, 2025	23.30	24.01	23.04	23.58	23.39	1.20%	29,145
Feb 24, 2025	23.40	23.68	23.00	23.30	23.11	0.91%	26,274
Feb 21, 2025	24.16	24.16	23.09	23.09	22.90	-3.31%	36,938
Feb 20, 2025	23.52	23.95	23.37	23.88	23.69	1.14%	16,196
Feb 19, 2025	23.80	24.21	23.52	23.61	23.42	-1.83%	35,618
Feb 18, 2025	23.77	24.29	23.53	24.05	23.86	1.01%	17,488
Feb 14, 2025	23.94	24.16	23.76	23.81	23.62	-0.75%	16,060