Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.18	33.49	32.22	32.42	32.42	-1.46%	23,022
Feb 9, 2026	33.33	33.33	32.52	32.90	32.90	-1.32%	17,667
Feb 6, 2026	33.60	33.91	33.34	33.34	33.34	0.42%	22,680
Feb 5, 2026	32.97	33.80	32.75	33.20	33.20	-0.21%	43,889
Feb 4, 2026	33.37	34.00	32.90	33.27	33.27	0.60%	29,947
Feb 3, 2026	32.96	33.13	32.15	33.07	33.07	-0.30%	31,332
Feb 2, 2026	32.31	33.79	32.31	33.17	33.17	3.04%	29,382
Jan 30, 2026	31.63	32.29	31.42	32.19	32.19	0.31%	21,411
Jan 29, 2026	31.44	32.09	31.10	32.09	32.09	2.07%	22,858
Jan 28, 2026	33.57	34.19	31.35	31.44	31.44	-7.56%	64,615
Jan 27, 2026	33.27	34.29	32.80	34.01	34.01	2.53%	40,009
Jan 26, 2026	33.01	33.32	32.43	33.17	33.17	-0.08%	39,059
Jan 23, 2026	33.50	33.89	32.76	33.20	33.20	-1.00%	23,053
Jan 22, 2026	33.61	34.36	33.09	33.53	33.53	-0.18%	37,382
Jan 21, 2026	32.63	33.73	32.59	33.59	33.59	3.83%	33,620
Jan 20, 2026	32.00	32.58	31.91	32.35	32.35	-	31,509
Jan 16, 2026	32.78	33.52	32.32	32.35	32.35	-2.00%	35,068
Jan 15, 2026	31.80	33.53	31.80	33.01	33.01	3.35%	38,956
Jan 14, 2026	32.08	32.08	31.25	31.94	31.94	-1.21%	31,075
Jan 13, 2026	30.35	32.40	30.35	32.33	32.33	7.05%	31,895
Jan 12, 2026	30.23	30.65	29.87	30.20	30.20	-0.76%	22,231
Jan 9, 2026	30.73	30.83	30.00	30.43	30.43	-0.10%	37,953
Jan 8, 2026	28.85	30.98	28.85	30.46	30.46	4.96%	38,332
Jan 7, 2026	29.08	29.14	28.34	29.02	29.02	-0.14%	33,089
Jan 6, 2026	29.18	29.18	28.59	29.06	29.06	0.48%	37,436
Jan 5, 2026	28.69	29.37	28.69	28.92	28.92	0.87%	28,485
Jan 2, 2026	29.33	29.33	28.47	28.67	28.67	-2.25%	31,030
Dec 31, 2025	29.70	30.20	29.15	29.33	29.33	-1.41%	25,898
Dec 30, 2025	30.16	30.16	29.51	29.75	29.75	-1.10%	23,725
Dec 29, 2025	29.84	30.45	29.84	30.08	30.08	0.20%	33,283
Dec 26, 2025	29.86	30.42	29.86	30.02	30.02	-0.66%	17,726
Dec 24, 2025	30.21	30.38	30.09	30.22	30.22	1.17%	7,911
Dec 23, 2025	29.88	30.17	29.75	29.87	29.87	-0.27%	29,665
Dec 22, 2025	29.79	30.40	29.60	29.95	29.95	0.27%	33,239
Dec 19, 2025	30.53	30.55	29.75	29.87	29.87	-2.74%	42,501
Dec 18, 2025	31.10	31.18	30.42	30.71	30.71	-0.13%	40,462
Dec 17, 2025	30.98	30.98	30.17	30.75	30.75	-0.81%	30,669
Dec 16, 2025	30.51	31.51	30.51	31.00	31.00	-0.67%	25,150
Dec 15, 2025	31.31	31.45	30.92	31.21	31.21	-0.10%	24,277
Dec 12, 2025	30.81	31.50	30.58	31.24	31.24	0.87%	63,088
Dec 11, 2025	30.23	30.99	30.09	30.97	30.97	2.92%	30,758
Dec 10, 2025	28.92	30.60	28.92	30.09	30.09	3.51%	196,951
Dec 9, 2025	28.99	30.12	28.82	29.07	29.07	0.94%	25,563
Dec 8, 2025	29.12	29.60	28.68	28.80	28.80	-1.10%	26,616
Dec 5, 2025	29.03	29.44	28.93	29.12	29.12	-0.31%	15,461
Dec 4, 2025	30.05	30.05	28.94	29.21	29.21	-2.81%	30,544
Dec 3, 2025	29.98	30.60	29.43	30.06	30.06	0.45%	34,937
Dec 2, 2025	30.04	30.80	29.58	29.92	29.92	-0.40%	33,144
Dec 1, 2025	30.06	30.74	29.35	30.04	30.04	-1.09%	48,243
Nov 28, 2025	30.43	30.70	30.05	30.37	30.22	-1.07%	26,619