Rocky Brands, Inc. - Common Stock (RCKY)
30.75
-0.25 (-0.81%)
NASDAQ · Last Trade: Dec 17th, 10:52 PM EST
Historical Prices For Rocky Brands, Inc. - Common Stock (RCKY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 30.98 | 30.98 | 30.17 | 30.75 | 30,669 | 30.75 |
| 12/16/2025 | 30.51 | 31.51 | 30.51 | 31.00 | 25,150 | 31.00 |
| 12/15/2025 | 31.31 | 31.45 | 30.91 | 31.21 | 24,277 | 31.21 |
| 12/12/2025 | 30.81 | 31.50 | 30.58 | 31.24 | 63,088 | 31.24 |
| 12/11/2025 | 30.23 | 30.99 | 30.09 | 30.97 | 30,758 | 30.97 |
| 12/10/2025 | 28.92 | 30.60 | 28.92 | 30.09 | 196,951 | 30.09 |
| 12/09/2025 | 28.99 | 30.12 | 28.82 | 29.07 | 25,563 | 29.07 |
| 12/08/2025 | 29.12 | 29.60 | 28.68 | 28.80 | 26,616 | 28.80 |
| 12/05/2025 | 29.03 | 29.44 | 28.93 | 29.12 | 15,461 | 29.12 |
| 12/04/2025 | 30.05 | 30.05 | 28.94 | 29.21 | 30,544 | 29.21 |
| 12/03/2025 | 29.98 | 30.60 | 29.43 | 30.05 | 34,937 | 30.05 |
| 12/02/2025 | 30.04 | 30.80 | 29.58 | 29.92 | 33,144 | 29.92 |
| 12/01/2025 | 30.06 | 30.74 | 29.35 | 30.04 | 48,243 | 30.04 |
| 11/28/2025 | 30.43 | 30.70 | 30.05 | 30.37 | 26,619 | 30.37 |
| 11/26/2025 | 30.55 | 31.50 | 29.94 | 30.70 | 52,641 | 30.70 |
| 11/25/2025 | 29.97 | 30.94 | 29.75 | 30.63 | 44,015 | 30.63 |
| 11/24/2025 | 29.72 | 30.18 | 29.50 | 29.68 | 37,394 | 29.68 |
| 11/21/2025 | 29.30 | 30.41 | 29.30 | 29.92 | 36,000 | 29.92 |
| 11/20/2025 | 29.72 | 30.43 | 28.60 | 29.28 | 68,324 | 29.28 |
| 11/19/2025 | 29.19 | 29.74 | 28.77 | 29.20 | 61,373 | 29.20 |
| 11/18/2025 | 30.03 | 30.03 | 28.74 | 29.23 | 85,251 | 29.23 |
| 11/17/2025 | 30.10 | 30.30 | 29.48 | 29.67 | 96,342 | 29.67 |
| 11/14/2025 | 30.14 | 30.39 | 29.62 | 30.14 | 51,980 | 30.14 |
| 11/13/2025 | 30.09 | 30.55 | 29.68 | 30.32 | 63,123 | 30.32 |
| 11/12/2025 | 30.31 | 31.42 | 29.58 | 30.07 | 76,821 | 30.07 |
| 11/11/2025 | 29.52 | 31.34 | 29.52 | 30.61 | 84,484 | 30.61 |
| 11/10/2025 | 30.30 | 30.36 | 29.55 | 29.61 | 150,140 | 29.61 |
| 11/07/2025 | 29.50 | 30.14 | 28.51 | 29.74 | 145,083 | 29.74 |
| 11/06/2025 | 28.98 | 33.40 | 28.98 | 29.83 | 371,715 | 29.83 |
| 11/05/2025 | 28.53 | 30.03 | 28.38 | 29.29 | 92,177 | 29.29 |
| 11/04/2025 | 27.96 | 28.97 | 27.96 | 28.53 | 132,625 | 28.53 |
| 11/03/2025 | 28.48 | 29.72 | 28.00 | 28.51 | 91,120 | 28.51 |
| 10/31/2025 | 28.19 | 29.05 | 27.87 | 28.19 | 86,166 | 28.19 |
| 10/30/2025 | 29.14 | 29.52 | 28.00 | 28.20 | 108,638 | 28.20 |
| 10/29/2025 | 30.46 | 31.27 | 27.22 | 29.14 | 253,296 | 29.14 |
| 10/28/2025 | 29.59 | 29.96 | 28.52 | 29.93 | 105,206 | 29.93 |
| 10/27/2025 | 29.94 | 30.73 | 29.26 | 29.37 | 42,420 | 29.37 |
| 10/24/2025 | 29.86 | 30.29 | 29.21 | 29.92 | 51,771 | 29.92 |
| 10/23/2025 | 28.53 | 29.67 | 28.53 | 29.43 | 60,400 | 29.43 |
| 10/22/2025 | 28.86 | 29.00 | 28.30 | 28.53 | 44,181 | 28.53 |
| 10/21/2025 | 28.04 | 29.08 | 28.04 | 28.62 | 54,171 | 28.62 |
| 10/20/2025 | 27.37 | 28.21 | 27.19 | 27.84 | 121,223 | 27.84 |
| 10/17/2025 | 26.90 | 27.30 | 26.90 | 27.06 | 52,321 | 27.06 |
| 10/16/2025 | 27.50 | 27.80 | 26.73 | 26.97 | 47,684 | 26.97 |
| 10/15/2025 | 27.50 | 27.99 | 27.25 | 27.52 | 50,056 | 27.52 |
| 10/14/2025 | 27.30 | 28.20 | 27.30 | 27.49 | 65,088 | 27.49 |
| 10/13/2025 | 27.22 | 27.63 | 27.04 | 27.40 | 28,828 | 27.40 |
| 10/10/2025 | 27.94 | 28.48 | 26.29 | 26.58 | 39,897 | 26.58 |
| 10/09/2025 | 28.31 | 29.17 | 27.90 | 27.94 | 43,795 | 27.94 |
| 10/08/2025 | 28.26 | 28.55 | 28.20 | 28.43 | 20,532 | 28.43 |
| 10/07/2025 | 28.91 | 29.11 | 27.77 | 27.97 | 35,088 | 27.97 |
| 10/06/2025 | 30.01 | 30.01 | 28.79 | 28.91 | 26,580 | 28.91 |
| 10/03/2025 | 30.50 | 31.38 | 30.15 | 30.48 | 55,794 | 30.48 |
| 10/02/2025 | 30.15 | 30.63 | 30.14 | 30.52 | 35,942 | 30.52 |
| 10/01/2025 | 29.79 | 30.41 | 29.57 | 30.13 | 29,426 | 30.13 |
| 9/30/2025 | 29.40 | 30.02 | 29.24 | 29.79 | 33,558 | 29.79 |
| 9/29/2025 | 29.87 | 29.87 | 28.93 | 29.53 | 42,006 | 29.53 |
| 9/26/2025 | 29.33 | 30.08 | 29.25 | 29.75 | 31,477 | 29.75 |
| 9/25/2025 | 29.10 | 29.47 | 28.90 | 29.42 | 27,304 | 29.42 |
| 9/24/2025 | 29.53 | 29.64 | 28.91 | 29.35 | 39,620 | 29.35 |
| 9/23/2025 | 29.63 | 29.84 | 29.15 | 29.48 | 37,836 | 29.48 |
| 9/22/2025 | 29.08 | 29.53 | 28.57 | 29.43 | 54,237 | 29.43 |
| 9/19/2025 | 30.83 | 30.83 | 29.01 | 29.08 | 64,111 | 29.08 |
| 9/18/2025 | 29.42 | 30.70 | 29.42 | 30.62 | 59,637 | 30.62 |