Rocky Brands, Inc. - Common Stock (RCKY)

Last Price49.50

Change-0.19 (-0.38%)

NASDAQ · Last Trade: Oct 29th, 6:26 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rocky Brands, Inc. - Common Stock (RCKY)

Date Range:

2026-07-29 - 2026-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2026	48.00	50.25	47.66	49.69	142,559	49.69
10/27/2026	46.08	46.08	44.45	44.57	38,858	44.57
10/26/2026	46.69	46.95	45.52	45.72	32,194	45.72
10/23/2026	47.22	47.34	46.33	46.84	50,036	46.84
10/22/2026	47.00	47.78	46.72	47.64	136,101	47.64
10/21/2026	46.22	46.65	45.82	46.29	49,549	46.29
10/20/2026	46.67	46.92	45.39	46.15	25,362	46.15
10/19/2026	45.88	47.14	45.62	45.81	42,033	45.81
10/16/2026	46.76	47.19	45.81	45.81	37,066	45.81
10/15/2026	45.35	47.46	45.35	46.68	52,901	46.68
10/14/2026	45.21	45.45	44.74	45.12	41,290	45.12
10/13/2026	45.99	46.00	45.40	45.67	24,646	45.67
10/12/2026	45.12	45.98	44.94	45.75	40,135	45.75
10/09/2026	44.68	45.28	44.29	44.93	22,807	44.93
10/08/2026	46.04	46.04	45.06	45.42	23,466	45.42
10/07/2026	46.11	47.06	46.04	46.21	41,196	46.21
10/06/2026	46.11	46.61	45.60	46.56	48,802	46.56
10/05/2026	46.91	46.91	45.43	46.14	39,001	46.14
10/02/2026	46.41	46.78	45.70	46.74	48,874	46.74
10/01/2026	44.69	46.16	44.45	46.00	35,529	46.00
9/30/2026	45.42	45.69	44.69	44.69	78,779	44.69
9/29/2026	45.11	45.50	43.99	45.44	43,286	45.44
9/28/2026	45.00	45.58	44.39	45.03	60,243	45.03
9/25/2026	44.59	45.63	43.86	45.10	89,178	45.10
9/24/2026	44.94	45.30	44.45	44.67	40,599	44.67
9/23/2026	45.02	45.24	44.30	44.82	37,737	44.82
9/22/2026	44.23	45.53	44.23	45.15	73,539	45.15
9/21/2026	43.86	44.33	43.35	43.75	29,127	43.75
9/18/2026	43.14	44.21	42.49	43.87	133,017	43.87
9/17/2026	43.64	43.91	43.33	43.48	27,652	43.48
9/16/2026	42.93	43.62	42.67	43.16	41,232	43.16
9/15/2026	43.30	44.19	42.53	42.79	66,347	42.79
9/14/2026	43.26	43.73	42.03	43.36	80,094	43.36
9/11/2026	43.52	44.31	43.30	44.19	44,614	44.19
9/10/2026	42.81	43.90	42.35	43.30	64,629	43.30
9/09/2026	43.33	43.99	43.08	43.13	43,182	43.13
9/08/2026	44.13	45.38	43.33	43.75	32,071	43.75
9/04/2026	43.54	44.65	43.28	44.14	47,020	44.14
9/03/2026	44.75	45.23	43.31	43.52	40,981	43.52
9/02/2026	44.87	45.38	43.81	44.34	38,975	44.34
9/01/2026	44.55	45.18	44.33	44.59	36,552	44.59
8/31/2026	45.72	45.80	44.59	45.21	30,335	45.04
8/28/2026	45.36	46.30	45.36	45.65	31,398	45.48
8/27/2026	45.02	45.44	44.35	45.28	41,006	45.11
8/26/2026	45.09	45.68	44.92	45.21	36,667	45.04
8/25/2026	46.00	46.00	44.70	45.05	34,819	44.88
8/24/2026	47.02	47.56	45.77	45.95	81,421	45.78
8/21/2026	46.72	46.99	45.09	46.79	46,886	46.61
8/20/2026	46.37	46.78	45.50	46.38	44,941	46.21
8/19/2026	46.32	47.70	45.71	47.05	56,042	46.87
8/18/2026	46.79	47.37	45.78	46.26	47,382	46.09
8/17/2026	47.24	47.38	46.16	46.68	36,697	46.50
8/14/2026	47.21	48.43	47.11	47.53	32,019	47.35
8/13/2026	47.99	47.99	46.85	47.12	29,950	46.94
8/12/2026	47.69	48.28	46.76	47.47	65,926	47.29
8/11/2026	49.10	49.10	47.33	47.45	48,804	47.27
8/10/2026	49.23	49.80	47.89	48.62	48,962	48.44
8/07/2026	49.86	50.28	48.90	49.23	45,519	49.04
8/06/2026	49.95	50.47	49.44	49.71	99,861	49.52
8/05/2026	50.11	50.18	49.22	49.95	51,145	49.76
8/04/2026	50.96	53.01	49.77	50.47	101,630	50.28
8/03/2026	49.50	51.41	49.21	50.78	77,411	50.59
7/31/2026	48.84	49.49	46.16	48.84	97,543	48.66
7/30/2026	49.50	49.84	48.03	48.93	162,405	48.75