Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
27.97
-0.94 (-3.25%)
At close: Oct 7, 2025, 4:00 PM EDT
27.97
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:40 PM EDT
Rocky Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.91 | 29.11 | 27.77 | 27.97 | 27.97 | -3.25% | 33,297 |
| Oct 6, 2025 | 30.01 | 30.01 | 28.79 | 28.91 | 28.91 | -5.15% | 26,580 |
| Oct 3, 2025 | 30.50 | 31.38 | 30.15 | 30.48 | 30.48 | -0.15% | 55,794 |
| Oct 2, 2025 | 30.15 | 30.63 | 30.14 | 30.53 | 30.53 | 1.31% | 35,942 |
| Oct 1, 2025 | 29.79 | 30.41 | 29.57 | 30.13 | 30.13 | 1.14% | 29,431 |
| Sep 30, 2025 | 29.40 | 30.02 | 29.24 | 29.79 | 29.79 | 0.88% | 33,558 |
| Sep 29, 2025 | 29.87 | 29.87 | 28.93 | 29.53 | 29.53 | -0.74% | 42,006 |
| Sep 26, 2025 | 29.33 | 30.08 | 29.25 | 29.75 | 29.75 | 1.12% | 30,172 |
| Sep 25, 2025 | 29.10 | 29.47 | 28.90 | 29.42 | 29.42 | 0.24% | 27,304 |
| Sep 24, 2025 | 29.53 | 29.64 | 28.91 | 29.35 | 29.35 | -0.46% | 39,620 |
| Sep 23, 2025 | 29.63 | 29.84 | 29.15 | 29.49 | 29.49 | 0.19% | 37,886 |
| Sep 22, 2025 | 29.08 | 29.53 | 28.57 | 29.43 | 29.43 | 1.20% | 54,237 |
| Sep 19, 2025 | 30.83 | 30.83 | 29.01 | 29.08 | 29.08 | -5.03% | 64,111 |
| Sep 18, 2025 | 29.42 | 30.71 | 29.42 | 30.62 | 30.62 | 3.62% | 59,637 |
| Sep 17, 2025 | 29.35 | 30.63 | 29.02 | 29.55 | 29.55 | 1.23% | 33,478 |
| Sep 16, 2025 | 29.51 | 29.59 | 28.94 | 29.19 | 29.19 | -1.65% | 33,332 |
| Sep 15, 2025 | 28.98 | 29.69 | 28.70 | 29.68 | 29.68 | 2.88% | 53,677 |
| Sep 12, 2025 | 28.98 | 29.18 | 28.64 | 28.85 | 28.85 | -1.94% | 39,796 |
| Sep 11, 2025 | 28.99 | 29.52 | 28.84 | 29.42 | 29.42 | 1.73% | 30,305 |
| Sep 10, 2025 | 29.22 | 29.26 | 28.66 | 28.92 | 28.92 | -0.86% | 32,444 |
| Sep 9, 2025 | 29.41 | 29.73 | 29.02 | 29.17 | 29.17 | -1.69% | 25,807 |
| Sep 8, 2025 | 29.12 | 30.10 | 28.76 | 29.67 | 29.67 | 1.89% | 70,701 |
| 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 |