Skip to main content
Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
23.09
-0.79 (-3.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rocky Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1624.1623.0923.0923.09-3.31%36,938
Feb 20, 202523.5223.9523.3723.8823.881.14%16,196
Feb 19, 202523.8024.2123.5223.6123.61-1.83%35,618
Feb 18, 202523.7724.2923.5324.0524.051.01%17,488
Feb 14, 202523.9424.1623.7623.8123.81-0.75%16,060
Feb 13, 202523.7024.0623.5423.9923.992.00%20,009
Feb 12, 202523.5124.1623.4523.5223.52-1.22%32,062
Feb 11, 202523.3824.0023.3823.8123.811.75%19,108
Feb 10, 202523.5123.9923.0023.4023.40-0.43%40,571
Feb 7, 202524.1724.1723.4723.5023.50-2.57%47,481
Feb 6, 202523.7624.3023.5224.1224.121.56%21,219
Feb 5, 202525.0825.2023.6623.7523.75-6.09%37,207
Feb 4, 202525.2425.6124.9925.2925.291.12%46,917
Feb 3, 202525.3125.3324.6725.0125.01-0.12%69,207
Jan 31, 202525.3325.9525.0025.0425.04-1.84%48,552
Jan 30, 202525.6526.2325.4825.5125.51-0.55%25,080
Jan 29, 202525.7826.2125.3725.6525.65-0.54%28,937
Jan 28, 202525.6325.9425.3525.7925.790.78%44,332
Jan 27, 202525.3326.0125.3325.5925.590.16%33,069
Jan 24, 202525.4225.8325.2225.5525.55-0.16%53,379
Jan 23, 202524.6126.0024.5025.5925.592.61%66,125
Jan 22, 202524.5725.1524.5024.9424.941.71%41,298
Jan 21, 202524.3124.7024.0324.5224.521.45%52,372
Jan 17, 202523.7824.4723.5724.1724.171.64%33,693
Jan 16, 202523.2723.9423.0323.7823.781.23%38,249
Jan 15, 202522.7823.5222.7823.4923.495.81%20,846
Jan 14, 202522.7923.4622.1822.2022.20-2.25%56,798
Jan 13, 202522.1122.9222.1122.7122.711.93%33,834
Jan 10, 202522.2122.5121.7622.2822.28-1.42%40,389
Jan 8, 202522.3022.6621.7522.6022.600.24%29,386
Jan 7, 202523.1523.4922.5022.5522.55-1.55%30,467
Jan 6, 202523.0023.4322.8922.9022.90-0.39%24,546
Jan 3, 202522.6822.9922.1522.9922.992.22%37,300
Jan 2, 202522.8823.2722.1722.4922.49-1.36%47,528
Dec 31, 202422.4923.0022.0522.8022.802.01%37,503
Dec 30, 202422.4422.5621.7922.3522.35-0.80%26,707
Dec 27, 202423.1023.4822.0722.5322.53-3.68%44,666
Dec 26, 202422.5723.4222.3023.3923.392.68%26,803
Dec 24, 202422.9022.9922.4722.7822.780.31%22,289
Dec 23, 202422.9723.2522.4322.7122.71-0.57%25,388
Dec 20, 202422.0423.1622.0422.8422.842.01%48,112
Dec 19, 202422.8023.4022.0522.3922.39-1.10%31,119
Dec 18, 202423.5023.9222.4422.6422.64-3.17%47,094
Dec 17, 202423.9024.6723.0123.3823.38-2.13%40,949
Dec 16, 202423.8924.4723.5523.8923.89-0.08%34,971
Dec 13, 202422.9024.1622.8723.9123.913.64%43,337
Dec 12, 202423.0723.8022.7623.0723.07-0.73%48,824
Dec 11, 202422.4323.4521.7923.2423.243.84%49,467
Dec 10, 202422.5022.9522.0622.3822.38-0.58%55,510
Dec 9, 202422.0522.8622.0522.5122.513.30%31,766
Dec 6, 202421.9222.1321.5921.7921.79-0.18%44,852
Dec 5, 202422.4722.5521.5121.8321.83-2.85%55,853
Dec 4, 202422.2722.5021.9022.4722.470.45%44,851
Dec 3, 202422.0722.4321.7022.3722.370.22%57,446
Dec 2, 202421.6022.6521.3322.3222.172.86%60,851
Nov 29, 202422.2622.6021.6821.7021.55-0.78%32,594
Nov 27, 202421.7822.3721.6621.8721.720.41%34,686
Nov 26, 202422.3522.5321.6121.7821.63-4.01%35,811
Nov 25, 202422.0322.9422.0022.6922.533.99%39,571
Nov 22, 202421.1322.0321.1321.8221.674.35%23,057
Nov 21, 202420.9321.0620.4520.9120.77-0.24%51,426
Nov 20, 202421.0021.1620.5220.9620.820.24%41,569
Nov 19, 202420.6321.1020.1220.9120.771.36%36,051
Nov 18, 202420.9921.4120.6220.6320.49-1.57%38,733
Nov 15, 202421.3321.6820.6420.9620.82-1.18%47,286
Nov 14, 202421.6821.9920.7621.2121.06-1.30%47,399
Nov 13, 202422.0622.0621.2721.4921.34-1.06%68,277
Nov 12, 202421.8922.8321.5221.7221.57-1.85%53,273
Nov 11, 202421.8822.1621.1622.1321.982.45%56,860
Nov 8, 202421.8821.8821.1721.6021.45-1.28%50,559
Nov 7, 202421.0422.5120.7921.8821.735.75%114,504
Nov 6, 202421.0021.2920.4720.6920.551.82%90,647
Nov 5, 202421.0421.4520.2120.3220.18-2.17%71,138
Nov 4, 202420.4720.8419.6520.7720.631.47%143,703
Nov 1, 202420.3721.3519.8020.4720.330.64%163,530
Oct 31, 202422.3122.9020.2520.3420.20-26.60%149,856
Oct 30, 202427.8328.2627.4727.7127.52-0.04%33,106
Oct 29, 202427.3027.9227.3027.7227.530.36%22,725
Oct 28, 202427.4128.3827.4127.6227.430.80%24,300
Oct 25, 202428.0528.8127.3227.4027.211.90%22,699
Oct 24, 202427.3227.4726.8626.8926.71-1.21%26,099
Oct 23, 202427.4928.0526.6427.2227.03-1.56%23,386
Oct 22, 202427.9028.1527.0927.6527.46-1.25%19,311
Oct 21, 202429.7729.7727.8128.0027.81-5.95%35,223
Oct 18, 202430.2530.2629.6829.7729.57-0.96%13,717
Oct 17, 202430.3130.3129.7930.0629.85-0.20%17,502
Oct 16, 202429.7330.4429.7330.1229.912.14%15,371
Oct 15, 202429.5930.3429.4929.4929.290.51%21,042
Oct 14, 202429.8529.8529.1829.3429.14-1.97%14,624
Oct 11, 202429.4030.0029.4029.9329.721.87%28,691
Oct 10, 202429.4529.9929.1829.3829.18-0.84%20,553
Oct 9, 202429.8530.3429.4929.6329.43-1.27%22,709
Oct 8, 202430.5330.5330.0130.0129.80-1.25%12,989
Oct 7, 202430.7130.7530.0730.3930.18-0.98%20,571
Oct 4, 202430.5131.4230.5130.6930.483.12%21,677
Oct 3, 202430.7830.7829.4829.7629.56-4.71%20,522
Oct 2, 202430.8231.4730.5831.2331.020.68%27,939
Oct 1, 202431.9932.0030.9531.0230.81-2.64%55,374
Sep 30, 202431.7532.0131.1931.8631.640.22%145,207
Sep 27, 202431.6031.8830.8631.7931.572.32%51,415