Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	39.45	39.66	39.45	39.66	-	1.64%	33,822
Mar 20, 2026	40.62	40.62	38.82	39.02	39.02	-3.25%	59,126
Mar 19, 2026	41.12	41.29	39.85	40.33	40.33	-3.12%	55,239
Mar 18, 2026	41.89	43.34	41.37	41.63	41.63	-1.07%	69,921
Mar 17, 2026	42.49	43.50	41.97	42.08	42.08	-0.94%	51,878
Mar 16, 2026	43.22	44.02	42.34	42.48	42.48	-0.33%	51,018
Mar 13, 2026	44.33	44.34	41.84	42.62	42.62	-2.98%	69,762
Mar 12, 2026	43.39	44.13	42.04	43.93	43.93	0.78%	65,903
Mar 11, 2026	43.72	44.13	43.06	43.59	43.59	-1.54%	52,478
Mar 10, 2026	43.49	45.30	43.40	44.27	44.27	1.65%	57,973
Mar 9, 2026	42.91	44.17	42.39	43.55	43.55	-0.50%	97,431
Mar 6, 2026	44.19	44.71	42.84	43.77	43.77	-2.80%	47,641
Mar 5, 2026	44.75	45.54	44.53	45.03	45.03	-0.90%	49,659
Mar 4, 2026	45.65	45.96	45.12	45.44	45.44	-0.46%	24,869
Mar 3, 2026	44.37	46.19	43.34	45.65	45.65	0.73%	38,792
Mar 2, 2026	44.81	45.96	43.50	45.32	45.32	0.27%	60,545
Feb 27, 2026	47.12	48.11	44.67	45.20	45.05	-5.34%	77,097
Feb 26, 2026	46.78	48.70	46.30	47.75	47.59	3.80%	166,126
Feb 25, 2026	41.93	46.98	41.93	46.00	45.84	37.35%	355,504
Feb 24, 2026	32.78	33.94	32.78	33.49	33.38	2.20%	31,053
Feb 23, 2026	33.77	34.05	32.39	32.77	32.66	-2.90%	33,291
Feb 20, 2026	33.65	34.25	33.22	33.75	33.63	0.78%	25,787
Feb 19, 2026	33.37	33.69	32.63	33.49	33.38	-0.92%	21,247
Feb 18, 2026	34.00	34.61	33.44	33.80	33.68	-0.35%	24,684
Feb 17, 2026	32.85	34.29	32.73	33.92	33.80	2.45%	28,101
Feb 13, 2026	33.09	33.59	32.78	33.11	33.00	0.42%	14,801
Feb 12, 2026	33.05	33.15	32.41	32.97	32.86	0.49%	17,755
Feb 11, 2026	32.78	33.14	32.10	32.81	32.70	1.20%	24,157
Feb 10, 2026	33.18	33.49	32.22	32.42	32.31	-1.46%	23,022
Feb 9, 2026	33.33	33.33	32.52	32.90	32.79	-1.32%	17,667
Feb 6, 2026	33.60	33.91	33.34	33.34	33.23	0.42%	22,680
Feb 5, 2026	32.97	33.80	32.75	33.20	33.09	-0.21%	43,889
Feb 4, 2026	33.37	34.00	32.90	33.27	33.16	0.60%	29,948
Feb 3, 2026	32.96	33.13	32.15	33.07	32.96	-0.30%	31,332
Feb 2, 2026	32.31	33.79	32.31	33.17	33.06	3.04%	29,396
Jan 30, 2026	31.63	32.29	31.42	32.19	32.08	0.31%	21,421
Jan 29, 2026	31.44	32.09	31.10	32.09	31.98	2.07%	22,858
Jan 28, 2026	33.57	34.19	31.35	31.44	31.33	-7.56%	64,615
Jan 27, 2026	33.27	34.29	32.80	34.01	33.89	2.53%	40,009
Jan 26, 2026	33.01	33.32	32.43	33.17	33.06	-0.08%	39,059
Jan 23, 2026	33.50	33.89	32.76	33.20	33.08	-1.00%	23,076
Jan 22, 2026	33.61	34.36	33.09	33.53	33.42	-0.18%	37,387
Jan 21, 2026	32.63	33.73	32.59	33.59	33.47	3.83%	33,620
Jan 20, 2026	32.00	32.58	31.91	32.35	32.24	-	31,517
Jan 16, 2026	32.78	33.52	32.32	32.35	32.24	-2.00%	35,068
Jan 15, 2026	31.80	33.53	31.80	33.01	32.90	3.35%	38,956
Jan 14, 2026	32.08	32.08	31.25	31.94	31.83	-1.21%	31,075
Jan 13, 2026	30.35	32.40	30.35	32.33	32.22	7.05%	31,895
Jan 12, 2026	30.23	30.65	29.87	30.20	30.10	-0.76%	22,231
Jan 9, 2026	30.73	30.83	30.00	30.43	30.33	-0.10%	37,960