Skip to main content
Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
26.44
-0.39 (-1.45%)
At close: Aug 15, 2025, 4:00 PM
26.40
-0.04 (-0.15%)
After-hours: Aug 15, 2025, 4:10 PM EDT

Rocky Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.9526.9826.0026.4426.44-1.45%62,357
Aug 14, 202526.8227.4426.3626.8326.83-2.44%35,045
Aug 13, 202526.7627.6926.7627.5027.503.58%65,681
Aug 12, 202525.9927.0925.9926.5526.552.87%84,416
Aug 11, 202526.4426.5725.7925.8125.81-2.86%60,633
Aug 8, 202526.8727.0326.1026.5726.57-1.34%75,359
Aug 7, 202527.9727.9726.6326.9326.93-3.23%67,129
Aug 6, 202526.9028.0026.2827.8327.833.00%48,874
Aug 5, 202525.9227.2125.6527.0227.024.49%81,990
Aug 4, 202525.0826.2025.0825.8625.863.11%70,190
Aug 1, 202525.7826.0124.6825.0825.08-4.13%90,258
Jul 31, 202526.8527.0725.3326.1626.16-0.98%90,040
Jul 30, 202528.1530.9026.2226.4226.4214.97%275,496
Jul 29, 202523.8023.8022.6122.9822.98-2.21%84,978
Jul 28, 202523.7723.8923.4123.5023.50-1.43%24,565
Jul 25, 202523.1923.8623.1323.8423.842.14%22,730
Jul 24, 202523.7823.9022.9323.3423.34-3.07%26,333
Jul 23, 202524.4624.7923.7424.0824.08-1.19%33,194
Jul 22, 202523.4224.4523.4224.3724.374.55%45,081
Jul 21, 202522.9723.8422.5023.3123.311.52%31,861
Jul 18, 202523.7423.7422.9022.9622.96-2.26%30,467
Jul 17, 202523.4823.5422.9823.4923.492.09%30,973
Jul 16, 202523.0723.1422.3423.0123.01-0.26%52,489
Jul 15, 202523.8723.8722.8923.0723.07-2.41%50,933
Jul 14, 202523.8524.2423.2023.6423.64-1.87%73,535
Jul 11, 202524.0924.3223.5224.0924.09-1.11%74,582
Jul 10, 202524.3724.9324.1824.3624.360.37%119,457
Jul 9, 202523.9124.2723.5724.2724.271.68%60,851
Jul 8, 202523.2023.9622.8423.8723.873.11%144,567
Jul 7, 202523.4223.7022.9923.1523.15-2.49%41,818
Jul 3, 202523.8723.9923.5723.7423.740.38%16,861
Jul 2, 202522.8923.9022.7523.6523.652.74%49,478
Jul 1, 202522.2223.4322.2223.0223.023.74%36,731
Jun 30, 202522.3822.6222.1922.1922.19-0.72%38,180
Jun 27, 202521.7922.5121.7422.3522.351.92%103,366
Jun 26, 202521.6022.0421.3721.9321.932.33%30,814
Jun 25, 202521.3921.4820.5221.4321.43-0.70%48,577
Jun 24, 202521.5421.8921.2321.5821.58-0.87%26,863
Jun 23, 202520.9921.9520.6921.7721.774.11%64,386
Jun 20, 202521.7121.7120.6920.9120.91-2.38%39,582
Jun 18, 202521.5021.9621.3021.4221.42-0.70%28,578
Jun 17, 202521.4121.7521.2021.5721.57-0.69%44,616
Jun 16, 202521.8822.3421.0421.7221.720.84%55,614
Jun 13, 202521.3821.6320.9921.5421.54-0.78%57,387
Jun 12, 202522.2422.4421.5721.7121.71-3.51%38,093
Jun 11, 202523.0023.1722.4222.5022.50-1.79%65,397
Jun 10, 202523.4423.5322.5922.9122.91-2.22%37,350
Jun 9, 202523.3123.8123.2523.4323.430.60%97,392
Jun 6, 202523.7323.7323.2223.2923.290.30%22,918
Jun 5, 202523.0023.5522.8823.2223.220.65%44,757