Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	22.04	23.16	22.04	22.84	22.84	2.01%	48,112
Dec 19, 2024	22.80	23.40	22.05	22.39	22.39	-1.10%	31,119
Dec 18, 2024	23.50	23.92	22.44	22.64	22.64	-3.17%	47,094
Dec 17, 2024	23.90	24.67	23.01	23.38	23.38	-2.13%	40,949
Dec 16, 2024	23.89	24.47	23.55	23.89	23.89	-0.08%	34,971
Dec 13, 2024	22.90	24.16	22.87	23.91	23.91	3.64%	43,337
Dec 12, 2024	23.07	23.80	22.76	23.07	23.07	-0.73%	48,824
Dec 11, 2024	22.43	23.45	21.79	23.24	23.24	3.84%	49,467
Dec 10, 2024	22.50	22.95	22.06	22.38	22.38	-0.58%	55,510
Dec 9, 2024	22.05	22.86	22.05	22.51	22.51	3.30%	31,766
Dec 6, 2024	21.92	22.13	21.59	21.79	21.79	-0.18%	44,852
Dec 5, 2024	22.47	22.55	21.51	21.83	21.83	-2.85%	55,853
Dec 4, 2024	22.27	22.50	21.90	22.47	22.47	0.45%	44,851
Dec 3, 2024	22.07	22.43	21.70	22.37	22.37	0.22%	57,446
Dec 2, 2024	21.60	22.65	21.33	22.32	22.17	2.86%	60,851
Nov 29, 2024	22.26	22.60	21.68	21.70	21.55	-0.78%	32,594
Nov 27, 2024	21.78	22.37	21.66	21.87	21.72	0.41%	34,686
Nov 26, 2024	22.35	22.53	21.61	21.78	21.63	-4.01%	35,811
Nov 25, 2024	22.03	22.94	22.00	22.69	22.53	3.99%	39,571
Nov 22, 2024	21.13	22.03	21.13	21.82	21.67	4.35%	23,057
Nov 21, 2024	20.93	21.06	20.45	20.91	20.77	-0.24%	51,426
Nov 20, 2024	21.00	21.16	20.52	20.96	20.82	0.24%	41,569
Nov 19, 2024	20.63	21.10	20.12	20.91	20.77	1.36%	36,051
Nov 18, 2024	20.99	21.41	20.62	20.63	20.49	-1.57%	38,733
Nov 15, 2024	21.33	21.68	20.64	20.96	20.82	-1.18%	47,286
Nov 14, 2024	21.68	21.99	20.76	21.21	21.06	-1.30%	47,399
Nov 13, 2024	22.06	22.06	21.27	21.49	21.34	-1.06%	68,277
Nov 12, 2024	21.89	22.83	21.52	21.72	21.57	-1.85%	53,273
Nov 11, 2024	21.88	22.16	21.16	22.13	21.98	2.45%	56,860
Nov 8, 2024	21.88	21.88	21.17	21.60	21.45	-1.28%	50,559
Nov 7, 2024	21.04	22.51	20.79	21.88	21.73	5.75%	114,504
Nov 6, 2024	21.00	21.29	20.47	20.69	20.55	1.82%	90,647
Nov 5, 2024	21.04	21.45	20.21	20.32	20.18	-2.17%	71,138
Nov 4, 2024	20.47	20.84	19.65	20.77	20.63	1.47%	143,703
Nov 1, 2024	20.37	21.35	19.80	20.47	20.33	0.64%	163,530
Oct 31, 2024	22.31	22.90	20.25	20.34	20.20	-26.60%	149,856
Oct 30, 2024	27.83	28.26	27.47	27.71	27.52	-0.04%	33,106
Oct 29, 2024	27.30	27.92	27.30	27.72	27.53	0.36%	22,725
Oct 28, 2024	27.41	28.38	27.41	27.62	27.43	0.80%	24,300
Oct 25, 2024	28.05	28.81	27.32	27.40	27.21	1.90%	22,699
Oct 24, 2024	27.32	27.47	26.86	26.89	26.71	-1.21%	26,099
Oct 23, 2024	27.49	28.05	26.64	27.22	27.03	-1.56%	23,386
Oct 22, 2024	27.90	28.15	27.09	27.65	27.46	-1.25%	19,311
Oct 21, 2024	29.77	29.77	27.81	28.00	27.81	-5.95%	35,223
Oct 18, 2024	30.25	30.26	29.68	29.77	29.57	-0.96%	13,717
Oct 17, 2024	30.31	30.31	29.79	30.06	29.85	-0.20%	17,502
Oct 16, 2024	29.73	30.44	29.73	30.12	29.91	2.14%	15,371
Oct 15, 2024	29.59	30.34	29.49	29.49	29.29	0.51%	21,042
Oct 14, 2024	29.85	29.85	29.18	29.34	29.14	-1.97%	14,624
Oct 11, 2024	29.40	30.00	29.40	29.93	29.72	1.87%	28,691
Oct 10, 2024	29.45	29.99	29.18	29.38	29.18	-0.84%	20,553
Oct 9, 2024	29.85	30.34	29.49	29.63	29.43	-1.27%	22,709
Oct 8, 2024	30.53	30.53	30.01	30.01	29.80	-1.25%	12,989
Oct 7, 2024	30.71	30.75	30.07	30.39	30.18	-0.98%	20,571
Oct 4, 2024	30.51	31.42	30.51	30.69	30.48	3.12%	21,677
Oct 3, 2024	30.78	30.78	29.48	29.76	29.56	-4.71%	20,522
Oct 2, 2024	30.82	31.47	30.58	31.23	31.02	0.68%	27,939
Oct 1, 2024	31.99	32.00	30.95	31.02	30.81	-2.64%	55,374
Sep 30, 2024	31.75	32.01	31.19	31.86	31.64	0.22%	145,207
Sep 27, 2024	31.60	31.88	30.86	31.79	31.57	2.32%	51,415
Sep 26, 2024	31.16	31.41	30.37	31.07	30.86	1.30%	36,841
Sep 25, 2024	29.61	30.81	29.25	30.67	30.46	4.14%	49,316
Sep 24, 2024	30.03	30.36	29.01	29.45	29.25	-2.87%	65,964
Sep 23, 2024	30.78	30.85	29.93	30.32	30.11	-0.66%	17,131
Sep 20, 2024	31.26	31.91	30.37	30.52	30.31	-3.57%	73,261
Sep 19, 2024	32.47	32.47	31.51	31.65	31.43	0.67%	19,600
Sep 18, 2024	31.74	32.35	30.84	31.44	31.22	-0.95%	47,926
Sep 17, 2024	32.68	33.04	31.54	31.74	31.52	-1.40%	45,862
Sep 16, 2024	31.45	32.49	31.27	32.19	31.97	2.26%	18,493
Sep 13, 2024	30.92	31.51	30.53	31.48	31.26	4.07%	33,929
Sep 12, 2024	30.30	30.62	30.06	30.25	30.04	0.03%	31,937
Sep 11, 2024	29.31	30.37	29.07	30.24	30.03	0.47%	11,827
Sep 10, 2024	30.21	30.27	29.27	30.10	29.89	0.60%	14,955
Sep 9, 2024	30.56	30.59	29.84	29.92	29.71	0.45%	30,673
Sep 6, 2024	30.69	30.69	29.64	29.79	29.58	-3.70%	21,191
Sep 5, 2024	29.98	30.93	29.62	30.93	30.72	3.34%	19,531
Sep 4, 2024	30.06	30.49	29.67	29.93	29.72	-1.42%	19,529
Sep 3, 2024	31.82	32.17	30.16	30.36	30.15	-5.83%	28,669
Aug 30, 2024	31.52	32.74	31.02	32.24	31.86	2.35%	50,643
Aug 29, 2024	31.20	31.97	31.00	31.50	31.12	0.86%	26,356
Aug 28, 2024	31.73	32.03	30.50	31.23	30.86	-2.22%	27,085
Aug 27, 2024	31.11	31.94	31.06	31.94	31.56	2.24%	27,515
Aug 26, 2024	31.72	32.23	31.22	31.24	30.87	-1.51%	23,997
Aug 23, 2024	29.83	31.91	29.69	31.72	31.34	8.19%	52,860
Aug 22, 2024	29.66	29.66	28.26	29.32	28.97	-0.37%	38,696
Aug 21, 2024	29.40	29.67	28.53	29.43	29.08	1.83%	26,415
Aug 20, 2024	29.69	29.99	28.44	28.90	28.56	-2.53%	35,394
Aug 19, 2024	28.94	29.88	28.82	29.65	29.30	1.16%	64,235
Aug 16, 2024	28.45	29.46	28.23	29.31	28.96	3.10%	62,340
Aug 15, 2024	28.11	29.13	27.82	28.43	28.09	4.87%	23,543
Aug 14, 2024	28.10	28.10	26.96	27.11	26.79	-3.45%	29,540
Aug 13, 2024	26.96	28.08	26.96	28.08	27.75	5.52%	28,248
Aug 12, 2024	28.35	28.36	26.59	26.61	26.29	-7.92%	49,970
Aug 9, 2024	27.56	30.05	27.56	28.90	28.56	4.56%	57,733
Aug 8, 2024	28.21	28.71	27.20	27.64	27.31	0.40%	52,591
Aug 7, 2024	27.79	28.51	27.25	27.53	27.20	0.11%	62,625
Aug 6, 2024	28.17	28.32	27.29	27.50	27.17	-0.97%	69,822
Aug 5, 2024	27.63	27.82	25.87	27.77	27.44	-5.48%	88,213
Aug 2, 2024	31.39	31.39	28.58	29.38	29.03	-8.84%	66,039
Aug 1, 2024	34.19	34.32	31.41	32.23	31.85	-5.98%	52,449