Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	22.24	22.44	21.57	21.71	21.71	-3.51%	38,093
Jun 11, 2025	23.00	23.17	22.42	22.50	22.50	-1.79%	65,397
Jun 10, 2025	23.44	23.53	22.59	22.91	22.91	-2.22%	37,350
Jun 9, 2025	23.31	23.81	23.25	23.43	23.43	0.60%	97,392
Jun 6, 2025	23.73	23.73	23.22	23.29	23.29	0.30%	22,918
Jun 5, 2025	23.00	23.55	22.88	23.22	23.22	0.65%	44,757
Jun 4, 2025	23.51	23.51	23.03	23.07	23.07	-1.07%	26,739
Jun 3, 2025	22.77	23.63	22.69	23.32	23.32	2.37%	47,179
Jun 2, 2025	22.59	23.04	22.27	22.78	22.78	0.13%	149,123
May 30, 2025	22.48	22.89	22.00	22.75	22.60	0.13%	77,683
May 29, 2025	22.87	23.00	22.63	22.72	22.57	0.13%	110,029
May 28, 2025	22.47	23.38	22.33	22.69	22.54	0.98%	120,678
May 27, 2025	21.04	22.49	20.81	22.47	22.32	8.13%	74,059
May 23, 2025	20.48	20.89	20.31	20.78	20.64	-1.33%	86,241
May 22, 2025	20.50	21.47	20.50	21.06	20.92	2.43%	39,609
May 21, 2025	20.52	20.84	20.36	20.56	20.42	-1.81%	58,284
May 20, 2025	20.53	21.29	20.28	20.94	20.80	1.95%	63,447
May 19, 2025	20.45	20.80	20.33	20.54	20.40	-2.10%	42,274
May 16, 2025	20.84	21.29	20.43	20.98	20.84	0.43%	52,749
May 15, 2025	19.96	20.89	19.82	20.89	20.75	3.36%	59,567
May 14, 2025	21.08	21.08	20.15	20.21	20.07	-3.76%	60,361
May 13, 2025	21.43	21.69	21.00	21.00	20.86	-1.69%	40,002
May 12, 2025	21.38	21.49	20.61	21.36	21.22	4.60%	79,372
May 9, 2025	20.38	20.82	20.35	20.42	20.28	-0.54%	68,536
May 8, 2025	19.60	20.65	19.41	20.53	20.39	6.76%	128,807
May 7, 2025	19.01	19.99	18.86	19.23	19.10	2.23%	83,315
May 6, 2025	18.49	19.06	18.35	18.81	18.68	0.16%	71,820
May 5, 2025	18.74	19.64	18.56	18.78	18.65	-0.79%	85,855
May 2, 2025	18.06	19.36	17.81	18.93	18.80	7.07%	127,349
May 1, 2025	21.74	21.74	17.14	17.68	17.56	-17.34%	315,728
Apr 30, 2025	17.89	21.39	17.47	21.39	21.25	53.33%	593,325
Apr 29, 2025	13.27	14.14	13.05	13.95	13.86	3.64%	179,807
Apr 28, 2025	13.70	13.98	13.37	13.46	13.37	-1.75%	54,761
Apr 25, 2025	13.61	13.77	13.44	13.70	13.61	-0.65%	53,529
Apr 24, 2025	13.56	13.86	13.00	13.79	13.70	2.76%	61,581
Apr 23, 2025	14.00	14.75	13.42	13.42	13.33	-1.54%	78,348
Apr 22, 2025	12.98	13.72	12.60	13.63	13.54	5.99%	65,292
Apr 21, 2025	12.75	13.05	12.31	12.86	12.77	0.16%	72,777
Apr 17, 2025	12.53	13.11	12.53	12.84	12.75	2.56%	72,734
Apr 16, 2025	12.42	12.66	11.93	12.52	12.44	2.37%	114,271
Apr 15, 2025	12.80	12.90	12.02	12.23	12.15	-4.15%	66,538
Apr 14, 2025	13.50	13.66	12.59	12.76	12.67	-2.07%	61,403
Apr 11, 2025	13.22	13.36	12.71	13.03	12.94	-2.69%	76,499
Apr 10, 2025	14.34	14.34	13.05	13.39	13.30	-8.79%	67,321
Apr 9, 2025	13.43	15.31	13.05	14.68	14.58	9.31%	90,981
Apr 8, 2025	14.64	15.43	12.99	13.43	13.34	-8.70%	96,908
Apr 7, 2025	15.18	16.28	14.60	14.71	14.61	-7.02%	60,257
Apr 4, 2025	15.27	16.38	14.86	15.82	15.71	-0.50%	67,551
Apr 3, 2025	16.91	17.55	15.31	15.90	15.79	-12.54%	100,159
Apr 2, 2025	17.50	18.35	17.50	18.18	18.06	3.59%	38,690