Skip to main content
logo
Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
29.87
-0.08 (-0.27%)
Dec 23, 2025, 4:00 PM EST - Market closed

Rocky Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202529.8830.1729.7529.8729.87-0.27%29,665
Dec 22, 202529.7930.4029.6029.9529.950.27%33,239
Dec 19, 202530.5330.5529.7529.8729.87-2.74%42,501
Dec 18, 202531.1031.1830.4230.7130.71-0.13%40,462
Dec 17, 202530.9830.9830.1730.7530.75-0.81%30,669
Dec 16, 202530.5131.5130.5131.0031.00-0.67%25,150
Dec 15, 202531.3131.4530.9231.2131.21-0.10%24,277
Dec 12, 202530.8131.5030.5831.2431.240.87%63,088
Dec 11, 202530.2330.9930.0930.9730.972.92%30,758
Dec 10, 202528.9230.6028.9230.0930.093.51%196,951
Dec 9, 202528.9930.1228.8229.0729.070.94%25,563
Dec 8, 202529.1229.6028.6828.8028.80-1.10%26,616
Dec 5, 202529.0329.4428.9329.1229.12-0.31%15,461
Dec 4, 202530.0530.0528.9429.2129.21-2.81%30,544
Dec 3, 202529.9830.6029.4330.0630.060.45%34,937
Dec 2, 202530.0430.8029.5829.9229.92-0.40%33,144
Dec 1, 202530.0630.7429.3530.0430.04-1.09%48,243
Nov 28, 202530.4330.7030.0530.3730.22-1.07%26,619
Nov 26, 202530.5531.5029.9430.7030.540.23%52,641
Nov 25, 202529.9730.9429.7530.6330.473.20%44,015
Nov 24, 202529.7230.1829.5029.6829.53-0.80%37,394
Nov 21, 202529.3030.4129.3029.9229.772.19%36,000
Nov 20, 202529.7230.4328.6029.2829.130.27%68,325
Nov 19, 202529.1929.7428.7829.2029.05-0.10%61,373
Nov 18, 202530.0330.0328.7429.2329.08-1.48%85,251
Nov 17, 202530.1030.3029.4829.6729.52-1.56%96,342
Nov 14, 202530.1430.3929.6230.1429.99-0.59%51,980
Nov 13, 202530.0930.5529.6830.3230.170.83%63,123
Nov 12, 202530.3131.4229.5830.0729.92-1.76%76,821
Nov 11, 202529.5231.3429.5230.6130.453.38%84,484
Nov 10, 202530.3030.3629.5529.6129.46-0.44%150,140
Nov 7, 202529.5030.1428.5129.7429.59-0.30%145,083
Nov 6, 202528.9833.4028.9829.8329.681.84%371,715
Nov 5, 202528.5330.0328.3829.2929.142.66%92,177
Nov 4, 202527.9628.9727.9628.5328.380.07%132,625
Nov 3, 202528.4829.7228.0028.5128.361.14%91,120
Oct 31, 202528.1929.0527.8728.1928.05-0.02%86,166
Oct 30, 202529.1429.5228.0028.2028.05-3.24%108,638
Oct 29, 202530.4631.2727.2229.1428.99-2.64%253,296
Oct 28, 202529.5929.9728.5229.9329.781.91%105,207
Oct 27, 202529.9430.7329.2629.3729.22-1.84%42,420
Oct 24, 202529.8630.2929.2129.9229.771.66%51,771
Oct 23, 202528.5329.6728.5329.4329.283.15%60,400
Oct 22, 202528.8629.0028.3128.5328.38-0.31%44,181
Oct 21, 202528.0429.0828.0428.6228.472.80%54,171
Oct 20, 202527.3728.2127.1927.8427.702.88%121,223
Oct 17, 202526.9027.3026.9027.0626.920.33%52,321
Oct 16, 202527.5027.8026.7326.9726.83-2.00%47,684
Oct 15, 202527.5027.9927.2527.5227.380.11%50,056
Oct 14, 202527.3028.2027.3027.4927.350.33%65,088