Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
29.12
-0.76 (-2.54%)
At close: Sep 5, 2025, 4:00 PM
29.09
-0.03 (-0.10%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Rocky Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.84 | 30.15 | 29.00 | 29.12 | 29.12 | -2.54% | 31,086 |
| Sep 4, 2025 | 29.39 | 30.21 | 29.39 | 29.88 | 29.88 | 2.40% | 58,266 |
| Sep 3, 2025 | 29.81 | 30.45 | 29.12 | 29.18 | 29.18 | -2.73% | 48,725 |
| Sep 2, 2025 | 30.11 | 30.62 | 29.65 | 30.00 | 30.00 | -1.41% | 58,030 |
| Aug 29, 2025 | 30.48 | 30.70 | 29.90 | 30.43 | 30.27 | -0.78% | 61,783 |
| Aug 28, 2025 | 30.68 | 30.97 | 29.93 | 30.67 | 30.51 | -0.02% | 50,531 |
| Aug 27, 2025 | 29.92 | 30.76 | 29.82 | 30.68 | 30.52 | 2.49% | 58,916 |
| Aug 26, 2025 | 28.75 | 31.30 | 28.75 | 29.93 | 29.78 | 9.23% | 168,957 |
| Aug 25, 2025 | 27.84 | 27.84 | 27.29 | 27.40 | 27.26 | -1.79% | 49,977 |
| Aug 22, 2025 | 26.69 | 28.71 | 26.69 | 27.90 | 27.76 | 4.67% | 127,226 |
| Aug 21, 2025 | 26.19 | 26.81 | 25.87 | 26.66 | 26.52 | 1.43% | 39,600 |
| Aug 20, 2025 | 26.17 | 26.40 | 25.76 | 26.28 | 26.15 | 0.77% | 45,959 |
| Aug 19, 2025 | 26.28 | 27.09 | 25.85 | 26.08 | 25.95 | -1.32% | 41,641 |
| Aug 18, 2025 | 26.43 | 27.09 | 26.30 | 26.43 | 26.29 | -0.04% | 52,283 |
| Aug 15, 2025 | 26.95 | 26.98 | 26.00 | 26.44 | 26.30 | -1.45% | 62,357 |
| Aug 14, 2025 | 26.82 | 27.44 | 26.36 | 26.83 | 26.69 | -2.44% | 35,045 |
| Aug 13, 2025 | 26.76 | 27.69 | 26.76 | 27.50 | 27.36 | 3.58% | 65,681 |
| Aug 12, 2025 | 25.99 | 27.09 | 25.99 | 26.55 | 26.41 | 2.87% | 84,416 |
| Aug 11, 2025 | 26.44 | 26.57 | 25.79 | 25.81 | 25.68 | -2.86% | 60,633 |
| Aug 8, 2025 | 26.87 | 27.03 | 26.10 | 26.57 | 26.43 | -1.34% | 75,359 |
| Aug 7, 2025 | 27.97 | 27.97 | 26.63 | 26.93 | 26.79 | -3.23% | 67,129 |
| Aug 6, 2025 | 26.90 | 28.00 | 26.28 | 27.83 | 27.69 | 3.00% | 48,874 |
| Aug 5, 2025 | 25.92 | 27.21 | 25.65 | 27.02 | 26.88 | 4.49% | 81,990 |
| Aug 4, 2025 | 25.08 | 26.20 | 25.08 | 25.86 | 25.73 | 3.11% | 70,190 |
| Aug 1, 2025 | 25.78 | 26.01 | 24.68 | 25.08 | 24.95 | -4.13% | 90,258 |
| Jul 31, 2025 | 26.85 | 27.07 | 25.33 | 26.16 | 26.03 | -0.98% | 90,040 |
| Jul 30, 2025 | 28.15 | 30.90 | 26.22 | 26.42 | 26.28 | 14.97% | 275,496 |
| Jul 29, 2025 | 23.80 | 23.80 | 22.61 | 22.98 | 22.86 | -2.21% | 84,978 |
| Jul 28, 2025 | 23.77 | 23.89 | 23.41 | 23.50 | 23.38 | -1.43% | 24,565 |
| Jul 25, 2025 | 23.19 | 23.86 | 23.13 | 23.84 | 23.72 | 2.14% | 22,730 |
| Jul 24, 2025 | 23.78 | 23.90 | 22.93 | 23.34 | 23.22 | -3.07% | 26,333 |
| Jul 23, 2025 | 24.46 | 24.79 | 23.74 | 24.08 | 23.96 | -1.19% | 33,194 |
| Jul 22, 2025 | 23.42 | 24.45 | 23.42 | 24.37 | 24.25 | 4.55% | 45,081 |
| Jul 21, 2025 | 22.97 | 23.84 | 22.50 | 23.31 | 23.19 | 1.52% | 31,861 |
| Jul 18, 2025 | 23.74 | 23.74 | 22.90 | 22.96 | 22.84 | -2.26% | 30,467 |
| Jul 17, 2025 | 23.48 | 23.54 | 22.98 | 23.49 | 23.37 | 2.09% | 30,973 |
| Jul 16, 2025 | 23.07 | 23.14 | 22.34 | 23.01 | 22.89 | -0.26% | 52,489 |
| Jul 15, 2025 | 23.87 | 23.87 | 22.89 | 23.07 | 22.95 | -2.41% | 50,933 |
| Jul 14, 2025 | 23.85 | 24.24 | 23.20 | 23.64 | 23.52 | -1.87% | 73,535 |
| Jul 11, 2025 | 24.09 | 24.32 | 23.52 | 24.09 | 23.97 | -1.11% | 74,582 |
| Jul 10, 2025 | 24.37 | 24.93 | 24.18 | 24.36 | 24.24 | 0.37% | 119,457 |
| Jul 9, 2025 | 23.91 | 24.27 | 23.57 | 24.27 | 24.15 | 1.68% | 60,851 |
| Jul 8, 2025 | 23.20 | 23.96 | 22.84 | 23.87 | 23.75 | 3.11% | 144,567 |
| Jul 7, 2025 | 23.42 | 23.70 | 22.99 | 23.15 | 23.03 | -2.49% | 41,818 |
| Jul 3, 2025 | 23.87 | 23.99 | 23.57 | 23.74 | 23.62 | 0.38% | 16,861 |
| Jul 2, 2025 | 22.89 | 23.90 | 22.75 | 23.65 | 23.53 | 2.74% | 49,478 |
| Jul 1, 2025 | 22.22 | 23.43 | 22.22 | 23.02 | 22.90 | 3.74% | 36,731 |
| Jun 30, 2025 | 22.38 | 22.62 | 22.19 | 22.19 | 22.08 | -0.72% | 38,180 |
| Jun 27, 2025 | 21.79 | 22.51 | 21.74 | 22.35 | 22.24 | 1.92% | 103,366 |
| Jun 26, 2025 | 21.60 | 22.04 | 21.37 | 21.93 | 21.82 | 2.33% | 30,814 |