Rocky Brands, Inc. - Common Stock (RCKY)

Last Price43.30

Change-0.13 (-0.29%)

NASDAQ · Last Trade: Apr 24th, 2:42 AM EDT

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

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	43.42	43.63	42.65	43.30	37,164	43.30
4/22/2026	43.36	44.37	42.09	43.42	112,455	43.42
4/21/2026	44.02	44.02	42.96	43.12	32,659	43.12
4/20/2026	43.86	44.14	42.91	43.98	30,049	43.98
4/17/2026	42.86	44.83	42.86	43.89	77,434	43.89
4/16/2026	41.76	42.42	41.58	42.27	46,119	42.27
4/15/2026	41.38	42.60	41.38	42.08	33,728	42.08
4/14/2026	42.24	42.47	41.68	41.78	22,650	41.78
4/13/2026	43.08	43.34	42.02	42.33	36,548	42.33
4/10/2026	43.48	44.33	42.88	43.11	59,883	43.11
4/09/2026	41.53	43.79	41.09	43.70	33,816	43.70
4/08/2026	41.90	42.66	41.10	41.67	61,879	41.67
4/07/2026	38.47	40.53	38.19	40.18	68,062	40.18
4/06/2026	38.69	39.50	37.62	39.17	49,385	39.17
4/02/2026	38.31	38.69	37.30	38.69	30,663	38.69
4/01/2026	38.99	39.66	38.55	38.67	31,753	38.67
3/31/2026	38.89	39.35	38.22	38.72	74,159	38.72
3/30/2026	38.30	39.14	37.64	38.20	62,520	38.20
3/27/2026	37.86	38.83	37.60	37.91	54,945	37.91
3/26/2026	38.80	39.75	37.37	38.20	71,961	38.20
3/25/2026	39.76	40.25	38.49	39.07	43,512	39.07
3/24/2026	39.29	40.24	39.00	39.38	33,847	39.38
3/23/2026	40.25	41.00	38.94	39.14	42,086	39.14
3/20/2026	40.62	40.62	38.82	39.02	59,143	39.02
3/19/2026	41.12	41.29	39.85	40.33	55,239	40.33
3/18/2026	41.89	43.34	41.37	41.63	69,922	41.63
3/17/2026	42.49	43.49	41.97	42.08	51,878	42.08
3/16/2026	43.22	44.02	42.34	42.48	51,018	42.48
3/13/2026	44.33	44.34	41.84	42.62	69,763	42.62
3/12/2026	43.39	44.13	42.04	43.93	65,904	43.93
3/11/2026	43.72	44.13	43.06	43.59	52,479	43.59
3/10/2026	43.49	45.30	43.40	44.27	57,973	44.27
3/09/2026	42.91	44.17	42.39	43.55	97,432	43.55
3/06/2026	44.19	44.70	42.84	43.77	47,642	43.77
3/05/2026	44.75	45.54	44.53	45.03	49,660	45.03
3/04/2026	45.65	45.96	45.12	45.44	24,727	45.44
3/03/2026	44.37	46.19	43.34	45.65	38,792	45.65
3/02/2026	44.81	45.96	43.50	45.32	60,546	45.32
2/27/2026	47.12	48.11	44.67	45.20	77,098	45.20
2/26/2026	46.78	48.70	46.30	47.75	166,011	47.75
2/25/2026	41.93	46.98	41.93	46.00	355,227	46.00
2/24/2026	32.78	33.94	32.78	33.49	30,369	33.49
2/23/2026	33.77	34.05	32.38	32.77	33,291	32.77
2/20/2026	33.65	34.25	33.22	33.75	25,787	33.75
2/19/2026	33.37	33.69	32.63	33.49	21,247	33.49
2/18/2026	34.00	34.61	33.44	33.80	24,684	33.80
2/17/2026	32.85	34.29	32.73	33.92	28,101	33.92
2/13/2026	33.09	33.59	32.78	33.11	14,801	33.11
2/12/2026	33.05	33.15	32.41	32.97	17,755	32.97
2/11/2026	32.78	33.14	32.10	32.81	24,157	32.81
2/10/2026	33.18	33.49	32.22	32.42	23,022	32.42
2/09/2026	33.33	33.33	32.52	32.90	17,667	32.90
2/06/2026	33.60	33.91	33.34	33.34	22,680	33.34
2/05/2026	32.97	33.80	32.75	33.20	43,889	33.20
2/04/2026	33.37	34.00	32.90	33.27	29,948	33.27
2/03/2026	32.96	33.13	32.15	33.07	31,332	33.07
2/02/2026	32.31	33.79	32.31	33.17	29,396	33.17
1/30/2026	31.63	32.29	31.42	32.19	21,421	32.19
1/29/2026	31.44	32.09	31.10	32.09	22,858	32.09
1/28/2026	33.56	34.19	31.34	31.44	64,615	31.44
1/27/2026	33.27	34.29	32.80	34.01	40,009	34.01
1/26/2026	33.01	33.32	32.43	33.17	39,059	33.17