Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
31.07
+0.40 (1.30%)
At close: Sep 26, 2024, 4:00 PM
31.30
+0.23 (0.74%)
After-hours: Sep 26, 2024, 6:01 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 29.61 | 30.81 | 29.25 | 30.67 | 30.67 | 4.14% | 49,316 |
| Sep 24, 2024 | 30.03 | 30.36 | 29.01 | 29.45 | 29.45 | -2.87% | 65,964 |
| Sep 23, 2024 | 30.78 | 30.85 | 29.93 | 30.32 | 30.32 | -0.66% | 17,131 |
| Sep 20, 2024 | 31.26 | 31.91 | 30.37 | 30.52 | 30.52 | -3.57% | 73,261 |
| Sep 19, 2024 | 32.47 | 32.47 | 31.51 | 31.65 | 31.65 | 0.67% | 19,600 |
| Sep 18, 2024 | 31.74 | 32.35 | 30.84 | 31.44 | 31.44 | -0.95% | 47,926 |
| Sep 17, 2024 | 32.68 | 33.04 | 31.54 | 31.74 | 31.74 | -1.40% | 45,862 |
| Sep 16, 2024 | 31.45 | 32.49 | 31.27 | 32.19 | 32.19 | 2.26% | 18,493 |
| Sep 13, 2024 | 30.92 | 31.51 | 30.53 | 31.48 | 31.48 | 4.07% | 33,929 |
| Sep 12, 2024 | 30.30 | 30.62 | 30.06 | 30.25 | 30.25 | 0.03% | 31,937 |
| Sep 11, 2024 | 29.31 | 30.37 | 29.07 | 30.24 | 30.24 | 0.47% | 11,827 |
| Sep 10, 2024 | 30.21 | 30.27 | 29.27 | 30.10 | 30.10 | 0.60% | 14,955 |
| Sep 9, 2024 | 30.56 | 30.59 | 29.84 | 29.92 | 29.92 | 0.45% | 30,673 |
| Sep 6, 2024 | 30.69 | 30.69 | 29.64 | 29.79 | 29.79 | -3.70% | 21,191 |
| Sep 5, 2024 | 29.98 | 30.93 | 29.62 | 30.93 | 30.93 | 3.34% | 19,531 |
| Sep 4, 2024 | 30.06 | 30.49 | 29.67 | 29.93 | 29.93 | -1.42% | 19,529 |
| Sep 3, 2024 | 31.82 | 32.17 | 30.16 | 30.36 | 30.36 | -5.83% | 28,669 |
| Aug 30, 2024 | 31.52 | 32.74 | 31.02 | 32.24 | 32.08 | 2.35% | 50,643 |
| Aug 29, 2024 | 31.20 | 31.97 | 31.00 | 31.50 | 31.34 | 0.86% | 26,356 |
| Aug 28, 2024 | 31.73 | 32.03 | 30.50 | 31.23 | 31.07 | -2.22% | 27,085 |
| Aug 27, 2024 | 31.11 | 31.94 | 31.06 | 31.94 | 31.78 | 2.24% | 27,515 |
| Aug 26, 2024 | 31.72 | 32.23 | 31.22 | 31.24 | 31.08 | -1.51% | 23,997 |
| Aug 23, 2024 | 29.83 | 31.91 | 29.69 | 31.72 | 31.56 | 8.19% | 52,860 |
| Aug 22, 2024 | 29.66 | 29.66 | 28.26 | 29.32 | 29.17 | -0.37% | 38,696 |
| Aug 21, 2024 | 29.40 | 29.67 | 28.53 | 29.43 | 29.28 | 1.83% | 26,415 |
| Aug 20, 2024 | 29.69 | 29.99 | 28.44 | 28.90 | 28.75 | -2.53% | 35,394 |
| Aug 19, 2024 | 28.94 | 29.88 | 28.82 | 29.65 | 29.50 | 1.16% | 64,235 |
| Aug 16, 2024 | 28.45 | 29.46 | 28.23 | 29.31 | 29.16 | 3.10% | 62,340 |
| Aug 15, 2024 | 28.11 | 29.13 | 27.82 | 28.43 | 28.29 | 4.87% | 23,543 |
| Aug 14, 2024 | 28.10 | 28.10 | 26.96 | 27.11 | 26.97 | -3.45% | 29,540 |
| Aug 13, 2024 | 26.96 | 28.08 | 26.96 | 28.08 | 27.94 | 5.52% | 28,248 |
| Aug 12, 2024 | 28.35 | 28.36 | 26.59 | 26.61 | 26.48 | -7.92% | 49,970 |
| Aug 9, 2024 | 27.56 | 30.05 | 27.56 | 28.90 | 28.75 | 4.56% | 57,733 |
| Aug 8, 2024 | 28.21 | 28.71 | 27.20 | 27.64 | 27.50 | 0.40% | 52,591 |
| Aug 7, 2024 | 27.79 | 28.51 | 27.25 | 27.53 | 27.39 | 0.11% | 62,625 |
| Aug 6, 2024 | 28.17 | 28.32 | 27.29 | 27.50 | 27.36 | -0.97% | 69,822 |
| Aug 5, 2024 | 27.63 | 27.82 | 25.87 | 27.77 | 27.63 | -5.48% | 88,213 |
| Aug 2, 2024 | 31.39 | 31.39 | 28.58 | 29.38 | 29.23 | -8.84% | 66,039 |
| Aug 1, 2024 | 34.19 | 34.32 | 31.41 | 32.23 | 32.07 | -5.98% | 52,449 |
| Jul 31, 2024 | 34.00 | 35.15 | 33.00 | 34.28 | 34.11 | -2.45% | 80,787 |
| Jul 30, 2024 | 35.68 | 35.69 | 34.79 | 35.14 | 34.96 | -0.40% | 48,985 |
| Jul 29, 2024 | 37.21 | 37.21 | 34.67 | 35.28 | 35.10 | -5.24% | 47,839 |
| Jul 26, 2024 | 37.80 | 37.80 | 36.68 | 37.23 | 37.04 | 0.40% | 34,775 |
| Jul 25, 2024 | 36.05 | 37.71 | 35.73 | 37.08 | 36.89 | 3.26% | 32,524 |
| Jul 24, 2024 | 36.55 | 37.36 | 35.68 | 35.91 | 35.73 | -1.67% | 50,146 |
| Jul 23, 2024 | 35.85 | 37.01 | 35.75 | 36.52 | 36.33 | 1.00% | 34,834 |
| Jul 22, 2024 | 34.45 | 36.17 | 33.99 | 36.16 | 35.98 | 4.33% | 37,409 |
| Jul 19, 2024 | 35.20 | 35.67 | 34.57 | 34.66 | 34.48 | -1.39% | 35,874 |
| Jul 18, 2024 | 36.61 | 37.30 | 34.83 | 35.15 | 34.97 | -4.61% | 38,238 |
| Jul 17, 2024 | 36.62 | 37.72 | 36.54 | 36.85 | 36.66 | -0.73% | 66,866 |
| Jul 16, 2024 | 34.72 | 37.13 | 34.33 | 37.12 | 36.93 | 8.70% | 51,921 |
| Jul 15, 2024 | 34.22 | 34.97 | 33.90 | 34.15 | 33.98 | 1.61% | 48,696 |
| Jul 12, 2024 | 34.53 | 34.59 | 33.45 | 33.61 | 33.44 | -0.88% | 31,646 |
| Jul 11, 2024 | 33.50 | 34.10 | 32.25 | 33.91 | 33.74 | 2.45% | 37,342 |
| Jul 10, 2024 | 33.25 | 33.45 | 32.66 | 33.10 | 32.93 | -0.78% | 27,228 |
| Jul 9, 2024 | 33.59 | 34.10 | 32.26 | 33.36 | 33.19 | -1.24% | 36,782 |
| Jul 8, 2024 | 33.41 | 33.95 | 33.11 | 33.78 | 33.61 | 2.33% | 35,927 |
| Jul 5, 2024 | 34.12 | 34.12 | 32.56 | 33.01 | 32.84 | -3.25% | 53,427 |
| Jul 3, 2024 | 34.23 | 34.52 | 33.59 | 34.12 | 33.95 | -0.41% | 24,997 |
| Jul 2, 2024 | 35.09 | 35.11 | 34.15 | 34.26 | 34.09 | -1.69% | 33,721 |
| Jul 1, 2024 | 36.80 | 36.86 | 34.64 | 34.85 | 34.67 | -5.71% | 59,970 |
| Jun 28, 2024 | 36.17 | 37.37 | 35.82 | 36.96 | 36.77 | 2.18% | 310,153 |
| Jun 27, 2024 | 34.93 | 36.17 | 34.93 | 36.17 | 35.99 | 2.84% | 68,838 |
| Jun 26, 2024 | 35.69 | 36.37 | 35.02 | 35.17 | 34.99 | -2.63% | 73,788 |
| Jun 25, 2024 | 36.85 | 37.09 | 36.04 | 36.12 | 35.94 | -1.95% | 37,995 |
| Jun 24, 2024 | 36.71 | 37.43 | 36.25 | 36.84 | 36.65 | 1.40% | 80,780 |
| Jun 21, 2024 | 37.10 | 37.31 | 36.33 | 36.33 | 36.15 | -2.31% | 28,442 |
| Jun 20, 2024 | 36.47 | 37.79 | 36.43 | 37.19 | 37.00 | 0.08% | 46,268 |
| Jun 18, 2024 | 37.79 | 38.31 | 37.00 | 37.16 | 36.97 | -2.00% | 57,672 |
| Jun 17, 2024 | 34.90 | 37.97 | 34.90 | 37.92 | 37.73 | 8.72% | 74,459 |
| Jun 14, 2024 | 35.66 | 36.67 | 34.59 | 34.88 | 34.70 | -2.43% | 23,733 |
| Jun 13, 2024 | 36.56 | 36.93 | 35.23 | 35.75 | 35.57 | -2.62% | 15,303 |
| Jun 12, 2024 | 37.75 | 37.75 | 36.12 | 36.71 | 36.52 | -1.18% | 20,685 |
| Jun 11, 2024 | 37.00 | 37.18 | 36.62 | 37.15 | 36.96 | -0.93% | 24,487 |
| Jun 10, 2024 | 37.76 | 37.76 | 36.97 | 37.50 | 37.31 | -0.32% | 21,852 |
| Jun 7, 2024 | 37.31 | 37.86 | 37.09 | 37.62 | 37.43 | -0.97% | 17,580 |
| Jun 6, 2024 | 39.27 | 39.27 | 37.83 | 37.99 | 37.80 | -2.56% | 26,904 |
| Jun 5, 2024 | 38.96 | 39.16 | 37.99 | 38.99 | 38.79 | 3.83% | 52,486 |
| Jun 4, 2024 | 38.00 | 38.35 | 36.71 | 37.55 | 37.36 | -1.91% | 38,948 |
| Jun 3, 2024 | 39.63 | 39.65 | 38.07 | 38.28 | 38.09 | -1.82% | 79,853 |
| May 31, 2024 | 37.25 | 39.70 | 36.93 | 38.99 | 38.64 | 4.81% | 53,508 |
| May 30, 2024 | 35.86 | 37.34 | 35.86 | 37.20 | 36.86 | 4.64% | 116,372 |
| May 29, 2024 | 35.02 | 36.80 | 34.87 | 35.55 | 35.23 | -0.31% | 68,602 |
| May 28, 2024 | 36.29 | 37.14 | 35.51 | 35.66 | 35.34 | -0.61% | 41,549 |
| May 24, 2024 | 34.63 | 35.97 | 34.63 | 35.88 | 35.55 | 2.54% | 34,327 |
| May 23, 2024 | 35.36 | 35.36 | 34.48 | 34.99 | 34.67 | -1.07% | 48,877 |
| May 22, 2024 | 37.18 | 37.18 | 35.21 | 35.37 | 35.05 | -4.66% | 24,859 |
| May 21, 2024 | 37.90 | 38.50 | 36.88 | 37.10 | 36.76 | -2.21% | 43,047 |
| May 20, 2024 | 37.75 | 40.14 | 37.60 | 37.94 | 37.60 | -0.58% | 75,248 |
| May 17, 2024 | 37.93 | 38.16 | 37.17 | 38.16 | 37.81 | 1.14% | 37,940 |
| May 16, 2024 | 36.53 | 37.74 | 36.35 | 37.73 | 37.39 | 2.19% | 53,902 |
| May 15, 2024 | 37.28 | 37.28 | 35.95 | 36.92 | 36.58 | -0.14% | 31,141 |
| May 14, 2024 | 36.06 | 37.19 | 35.55 | 36.97 | 36.63 | 4.73% | 94,951 |
| May 13, 2024 | 34.10 | 36.28 | 34.10 | 35.30 | 34.98 | 2.65% | 75,890 |
| May 10, 2024 | 35.76 | 35.86 | 34.19 | 34.39 | 34.08 | -3.21% | 43,899 |
| May 9, 2024 | 35.75 | 36.62 | 35.12 | 35.53 | 35.21 | -1.74% | 46,691 |
| May 8, 2024 | 34.34 | 36.43 | 34.06 | 36.16 | 35.83 | 5.15% | 56,876 |
| May 7, 2024 | 34.41 | 36.35 | 34.19 | 34.39 | 34.08 | 0.94% | 32,789 |
| May 6, 2024 | 35.64 | 37.42 | 34.03 | 34.07 | 33.76 | -2.96% | 68,104 |
| May 3, 2024 | 34.63 | 35.69 | 34.00 | 35.11 | 34.79 | 3.26% | 84,920 |