Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	29.98	30.60	29.43	30.34	-	1.40%	14,352
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%	47,035
Nov 28, 2025	30.43	30.70	30.05	30.37	30.22	-1.07%	26,619
Nov 26, 2025	30.55	31.50	29.94	30.70	30.54	0.23%	52,641
Nov 25, 2025	29.97	30.94	29.75	30.63	30.47	3.20%	44,015
Nov 24, 2025	29.72	30.18	29.50	29.68	29.53	-0.80%	37,394
Nov 21, 2025	29.30	30.41	29.30	29.92	29.77	2.19%	36,000
Nov 20, 2025	29.72	30.43	28.60	29.28	29.13	0.27%	68,325
Nov 19, 2025	29.19	29.74	28.78	29.20	29.05	-0.10%	61,373
Nov 18, 2025	30.03	30.03	28.74	29.23	29.08	-1.48%	85,251
Nov 17, 2025	30.10	30.30	29.48	29.67	29.52	-1.56%	96,342
Nov 14, 2025	30.14	30.39	29.62	30.14	29.99	-0.59%	51,980
Nov 13, 2025	30.09	30.55	29.68	30.32	30.17	0.83%	63,123
Nov 12, 2025	30.31	31.42	29.58	30.07	29.92	-1.76%	76,821
Nov 11, 2025	29.52	31.34	29.52	30.61	30.45	3.38%	84,484
Nov 10, 2025	30.30	30.36	29.55	29.61	29.46	-0.44%	150,140
Nov 7, 2025	29.50	30.14	28.51	29.74	29.59	-0.30%	145,083
Nov 6, 2025	28.98	33.40	28.98	29.83	29.68	1.84%	371,715
Nov 5, 2025	28.53	30.03	28.38	29.29	29.14	2.66%	92,177
Nov 4, 2025	27.96	28.97	27.96	28.53	28.38	0.07%	132,625
Nov 3, 2025	28.48	29.72	28.00	28.51	28.36	1.14%	91,120
Oct 31, 2025	28.19	29.05	27.87	28.19	28.05	-0.02%	86,166
Oct 30, 2025	29.14	29.52	28.00	28.20	28.05	-3.24%	108,638
Oct 29, 2025	30.46	31.27	27.22	29.14	28.99	-2.64%	253,296
Oct 28, 2025	29.59	29.97	28.52	29.93	29.78	1.91%	105,207
Oct 27, 2025	29.94	30.73	29.26	29.37	29.22	-1.84%	42,420
Oct 24, 2025	29.86	30.29	29.21	29.92	29.77	1.66%	51,771
Oct 23, 2025	28.53	29.67	28.53	29.43	29.28	3.15%	60,400
Oct 22, 2025	28.86	29.00	28.31	28.53	28.38	-0.31%	44,181
Oct 21, 2025	28.04	29.08	28.04	28.62	28.47	2.80%	54,171
Oct 20, 2025	27.37	28.21	27.19	27.84	27.70	2.88%	121,223
Oct 17, 2025	26.90	27.30	26.90	27.06	26.92	0.33%	52,321
Oct 16, 2025	27.50	27.80	26.73	26.97	26.83	-2.00%	47,684
Oct 15, 2025	27.50	27.99	27.25	27.52	27.38	0.11%	50,056
Oct 14, 2025	27.30	28.20	27.30	27.49	27.35	0.33%	65,088
Oct 13, 2025	27.22	27.63	27.04	27.40	27.26	3.09%	28,828
Oct 10, 2025	27.94	28.48	26.29	26.58	26.44	-4.87%	39,897
Oct 9, 2025	28.31	29.17	27.90	27.94	27.80	-1.72%	43,795
Oct 8, 2025	28.26	28.55	28.20	28.43	28.28	1.64%	20,532
Oct 7, 2025	28.91	29.11	27.77	27.97	27.83	-3.25%	35,088
Oct 6, 2025	30.01	30.01	28.79	28.91	28.76	-5.15%	26,580
Oct 3, 2025	30.50	31.38	30.15	30.48	30.32	-0.15%	55,794
Oct 2, 2025	30.15	30.63	30.14	30.53	30.37	1.31%	35,942
Oct 1, 2025	29.79	30.41	29.57	30.13	29.98	1.14%	29,431
Sep 30, 2025	29.40	30.02	29.24	29.79	29.64	0.88%	33,558
Sep 29, 2025	29.87	29.87	28.93	29.53	29.38	-0.74%	42,006
Sep 26, 2025	29.33	30.08	29.25	29.75	29.60	1.12%	30,172
Sep 25, 2025	29.10	29.47	28.90	29.42	29.27	0.24%	27,304
Sep 24, 2025	29.53	29.64	28.91	29.35	29.20	-0.46%	39,620