Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	20.47	20.84	19.65	20.77	20.77	1.47%	143,703
Nov 1, 2024	20.37	21.35	19.80	20.47	20.47	0.64%	163,530
Oct 31, 2024	22.31	22.90	20.25	20.34	20.34	-26.60%	149,856
Oct 30, 2024	27.83	28.26	27.47	27.71	27.71	-0.04%	33,106
Oct 29, 2024	27.30	27.92	27.30	27.72	27.72	0.36%	22,725
Oct 28, 2024	27.41	28.38	27.41	27.62	27.62	0.80%	24,300
Oct 25, 2024	28.05	28.81	27.32	27.40	27.40	1.90%	22,699
Oct 24, 2024	27.32	27.47	26.86	26.89	26.89	-1.21%	26,099
Oct 23, 2024	27.49	28.05	26.64	27.22	27.22	-1.56%	23,386
Oct 22, 2024	27.90	28.15	27.09	27.65	27.65	-1.25%	19,311
Oct 21, 2024	29.77	29.77	27.81	28.00	28.00	-5.95%	35,223
Oct 18, 2024	30.25	30.26	29.68	29.77	29.77	-0.96%	13,717
Oct 17, 2024	30.31	30.31	29.79	30.06	30.06	-0.20%	17,502
Oct 16, 2024	29.73	30.44	29.73	30.12	30.12	2.14%	15,371
Oct 15, 2024	29.59	30.34	29.49	29.49	29.49	0.51%	21,042
Oct 14, 2024	29.85	29.85	29.18	29.34	29.34	-1.97%	14,624
Oct 11, 2024	29.40	30.00	29.40	29.93	29.93	1.87%	28,691
Oct 10, 2024	29.45	29.99	29.18	29.38	29.38	-0.84%	20,553
Oct 9, 2024	29.85	30.34	29.49	29.63	29.63	-1.27%	22,709
Oct 8, 2024	30.53	30.53	30.01	30.01	30.01	-1.25%	12,989
Oct 7, 2024	30.71	30.75	30.07	30.39	30.39	-0.98%	20,571
Oct 4, 2024	30.51	31.42	30.51	30.69	30.69	3.12%	21,677
Oct 3, 2024	30.78	30.78	29.48	29.76	29.76	-4.71%	20,522
Oct 2, 2024	30.82	31.47	30.58	31.23	31.23	0.68%	27,939
Oct 1, 2024	31.99	32.00	30.95	31.02	31.02	-2.64%	55,374
Sep 30, 2024	31.75	32.01	31.19	31.86	31.86	0.22%	145,207
Sep 27, 2024	31.60	31.88	30.86	31.79	31.79	2.32%	51,415
Sep 26, 2024	31.16	31.41	30.37	31.07	31.07	1.30%	36,841
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