Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	21.38	21.49	20.61	21.30	-	4.31%	48,189
May 9, 2025	20.38	20.82	20.35	20.42	20.42	-0.54%	68,536
May 8, 2025	19.60	20.65	19.41	20.53	20.53	6.76%	128,807
May 7, 2025	19.01	19.99	18.86	19.23	19.23	2.23%	83,315
May 6, 2025	18.49	19.06	18.35	18.81	18.81	0.16%	71,820
May 5, 2025	18.74	19.64	18.56	18.78	18.78	-0.79%	85,855
May 2, 2025	18.06	19.36	17.81	18.93	18.93	7.07%	127,349
May 1, 2025	21.74	21.74	17.14	17.68	17.68	-17.34%	315,728
Apr 30, 2025	17.89	21.39	17.47	21.39	21.39	53.33%	593,325
Apr 29, 2025	13.27	14.14	13.05	13.95	13.95	3.64%	179,807
Apr 28, 2025	13.70	13.98	13.37	13.46	13.46	-1.75%	54,761
Apr 25, 2025	13.61	13.77	13.44	13.70	13.70	-0.65%	53,529
Apr 24, 2025	13.56	13.86	13.00	13.79	13.79	2.76%	61,581
Apr 23, 2025	14.00	14.75	13.42	13.42	13.42	-1.54%	78,348
Apr 22, 2025	12.98	13.72	12.60	13.63	13.63	5.99%	65,292
Apr 21, 2025	12.75	13.05	12.31	12.86	12.86	0.16%	72,777
Apr 17, 2025	12.53	13.11	12.53	12.84	12.84	2.56%	72,734
Apr 16, 2025	12.42	12.66	11.93	12.52	12.52	2.37%	114,271
Apr 15, 2025	12.80	12.90	12.02	12.23	12.23	-4.15%	66,538
Apr 14, 2025	13.50	13.66	12.59	12.76	12.76	-2.07%	61,403
Apr 11, 2025	13.22	13.36	12.71	13.03	13.03	-2.69%	76,499
Apr 10, 2025	14.34	14.34	13.05	13.39	13.39	-8.79%	67,321
Apr 9, 2025	13.43	15.31	13.05	14.68	14.68	9.31%	90,981
Apr 8, 2025	14.64	15.43	12.99	13.43	13.43	-8.70%	96,908
Apr 7, 2025	15.18	16.28	14.60	14.71	14.71	-7.02%	60,257
Apr 4, 2025	15.27	16.38	14.86	15.82	15.82	-0.50%	67,551
Apr 3, 2025	16.91	17.55	15.31	15.90	15.90	-12.54%	100,159
Apr 2, 2025	17.50	18.35	17.50	18.18	18.18	3.59%	38,690
Apr 1, 2025	17.15	17.80	17.15	17.55	17.55	1.04%	35,582
Mar 31, 2025	17.39	17.66	17.03	17.37	17.37	-1.19%	54,959
Mar 28, 2025	17.86	17.89	17.30	17.58	17.58	-1.46%	34,186
Mar 27, 2025	17.90	18.01	17.66	17.84	17.84	-0.56%	34,099
Mar 26, 2025	18.07	18.14	17.51	17.94	17.94	-0.06%	34,312
Mar 25, 2025	18.37	18.46	17.93	17.95	17.95	-3.03%	45,327
Mar 24, 2025	18.25	18.63	18.24	18.51	18.51	3.70%	26,561
Mar 21, 2025	17.91	18.40	17.80	17.85	17.85	-1.49%	56,299
Mar 20, 2025	18.25	18.92	18.10	18.12	18.12	-2.16%	42,715
Mar 19, 2025	18.30	18.67	18.08	18.52	18.52	2.49%	47,341
Mar 18, 2025	18.40	18.43	18.07	18.07	18.07	-2.06%	36,736
Mar 17, 2025	18.55	19.04	18.43	18.45	18.45	-	53,278
Mar 14, 2025	18.67	19.10	18.41	18.45	18.45	0.71%	76,436
Mar 13, 2025	19.05	19.28	18.24	18.32	18.32	-3.27%	37,903
Mar 12, 2025	18.92	19.13	18.61	18.94	18.94	0.32%	32,313
Mar 11, 2025	18.94	19.06	18.54	18.88	18.88	0.05%	27,410
Mar 10, 2025	19.26	19.91	18.86	18.87	18.87	-4.02%	21,309
Mar 7, 2025	19.23	19.87	18.82	19.66	19.66	2.61%	40,566
Mar 6, 2025	18.45	19.43	18.45	19.16	19.16	3.34%	34,918
Mar 5, 2025	18.72	19.03	18.22	18.54	18.54	0.65%	56,333
Mar 4, 2025	18.61	19.38	18.42	18.42	18.42	-2.80%	62,308
Mar 3, 2025	20.31	20.58	18.78	18.95	18.95	-6.83%	106,771