Skip to main content
Rocky Brands, Inc. (RCKY)
NASDAQ: RCKY · Real-Time Price · USD
43.55
-0.22 (-0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
43.56
+0.01 (0.02%)
After-hours: Mar 9, 2026, 5:00 PM EDT

Rocky Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202642.9144.1742.3943.5543.55-0.50%97,431
Mar 6, 202644.1944.7142.8443.7743.77-2.80%47,641
Mar 5, 202644.7545.5444.5345.0345.03-0.90%49,659
Mar 4, 202645.6545.9645.1245.4445.44-0.46%24,675
Mar 3, 202644.3746.1943.3445.6545.650.73%38,792
Mar 2, 202644.8145.9643.5045.3245.320.27%60,545
Feb 27, 202647.1248.1144.6745.2045.05-5.34%77,097
Feb 26, 202646.7848.7046.3047.7547.593.80%166,126
Feb 25, 202641.9346.9841.9346.0045.8437.35%355,504
Feb 24, 202632.7833.9432.7833.4933.382.20%31,053
Feb 23, 202633.7734.0532.3932.7732.66-2.90%33,291
Feb 20, 202633.6534.2533.2233.7533.630.78%25,787
Feb 19, 202633.3733.6932.6333.4933.38-0.92%21,247
Feb 18, 202634.0034.6133.4433.8033.68-0.35%24,684
Feb 17, 202632.8534.2932.7333.9233.802.45%28,101
Feb 13, 202633.0933.5932.7833.1133.000.42%14,801
Feb 12, 202633.0533.1532.4132.9732.860.49%17,755
Feb 11, 202632.7833.1432.1032.8132.701.20%24,157
Feb 10, 202633.1833.4932.2232.4232.31-1.46%23,022
Feb 9, 202633.3333.3332.5232.9032.79-1.32%17,667
Feb 6, 202633.6033.9133.3433.3433.230.42%22,680
Feb 5, 202632.9733.8032.7533.2033.09-0.21%43,889
Feb 4, 202633.3734.0032.9033.2733.160.60%29,948
Feb 3, 202632.9633.1332.1533.0732.96-0.30%31,332
Feb 2, 202632.3133.7932.3133.1733.063.04%29,396
Jan 30, 202631.6332.2931.4232.1932.080.31%21,421
Jan 29, 202631.4432.0931.1032.0931.982.07%22,858
Jan 28, 202633.5734.1931.3531.4431.33-7.56%64,615
Jan 27, 202633.2734.2932.8034.0133.892.53%40,009
Jan 26, 202633.0133.3232.4333.1733.06-0.08%39,059
Jan 23, 202633.5033.8932.7633.2033.08-1.00%23,076
Jan 22, 202633.6134.3633.0933.5333.42-0.18%37,387
Jan 21, 202632.6333.7332.5933.5933.473.83%33,620
Jan 20, 202632.0032.5831.9132.3532.24-31,517
Jan 16, 202632.7833.5232.3232.3532.24-2.00%35,068
Jan 15, 202631.8033.5331.8033.0132.903.35%38,956
Jan 14, 202632.0832.0831.2531.9431.83-1.21%31,075
Jan 13, 202630.3532.4030.3532.3332.227.05%31,895
Jan 12, 202630.2330.6529.8730.2030.10-0.76%22,231
Jan 9, 202630.7330.8330.0030.4330.33-0.10%37,960
Jan 8, 202628.8530.9828.8530.4630.364.96%38,335
Jan 7, 202629.0829.1428.3429.0228.92-0.14%33,089
Jan 6, 202629.1829.1828.5929.0628.960.48%37,516
Jan 5, 202628.6929.3728.6928.9228.820.87%30,257
Jan 2, 202629.3329.3328.4728.6728.57-2.25%31,030
Dec 31, 202529.7030.2029.1529.3329.23-1.41%26,198
Dec 30, 202530.1630.1629.5129.7529.65-1.10%23,928
Dec 29, 202529.8430.4529.8430.0829.980.20%35,087
Dec 26, 202529.8630.4229.8630.0229.92-0.66%19,026
Dec 24, 202530.2130.3830.0930.2230.121.17%7,911
Dec 23, 202529.8830.1729.7529.8729.77-0.27%29,665
Dec 22, 202529.7930.4029.6029.9529.850.27%33,439
Dec 19, 202530.5330.5529.7529.8729.77-2.74%42,530
Dec 18, 202531.1031.1830.4230.7130.60-0.13%40,462
Dec 17, 202530.9830.9830.1730.7530.64-0.81%30,669
Dec 16, 202530.5131.5130.5131.0030.89-0.67%25,150
Dec 15, 202531.3131.4530.9231.2131.10-0.10%24,277
Dec 12, 202530.8131.5030.5831.2431.130.87%63,088
Dec 11, 202530.2330.9930.0930.9730.862.92%30,758
Dec 10, 202528.9230.6028.9230.0929.993.51%196,951
Dec 9, 202528.9930.1228.8229.0728.970.94%25,563
Dec 8, 202529.1229.6028.6828.8028.70-1.10%26,616
Dec 5, 202529.0329.4428.9329.1229.02-0.31%15,461
Dec 4, 202530.0530.0528.9429.2129.11-2.81%30,544
Dec 3, 202529.9830.6029.4330.0629.950.45%34,937
Dec 2, 202530.0430.8029.5829.9229.82-0.40%33,144
Dec 1, 202530.0630.7429.3530.0429.94-1.09%48,243
Nov 28, 202530.4330.7030.0530.3730.11-1.07%26,619
Nov 26, 202530.5531.5029.9430.7030.440.23%52,641
Nov 25, 202529.9730.9429.7530.6330.373.20%44,015
Nov 24, 202529.7230.1829.5029.6829.43-0.80%37,394
Nov 21, 202529.3030.4129.3029.9229.672.19%36,000
Nov 20, 202529.7230.4328.6029.2829.030.27%68,325
Nov 19, 202529.1929.7428.7829.2028.95-0.10%61,373
Nov 18, 202530.0330.0328.7429.2328.98-1.48%85,251
Nov 17, 202530.1030.3029.4829.6729.42-1.56%96,342
Nov 14, 202530.1430.3929.6230.1429.88-0.59%51,980
Nov 13, 202530.0930.5529.6830.3230.060.83%63,123
Nov 12, 202530.3131.4229.5830.0729.81-1.76%76,821
Nov 11, 202529.5231.3429.5230.6130.353.38%84,484
Nov 10, 202530.3030.3629.5529.6129.36-0.44%150,140
Nov 7, 202529.5030.1428.5129.7429.49-0.30%145,083
Nov 6, 202528.9833.4028.9829.8329.581.84%371,715
Nov 5, 202528.5330.0328.3829.2929.042.66%92,177
Nov 4, 202527.9628.9727.9628.5328.290.07%132,625
Nov 3, 202528.4829.7228.0028.5128.271.14%91,120
Oct 31, 202528.1929.0527.8728.1927.95-0.02%86,166
Oct 30, 202529.1429.5228.0028.2027.95-3.24%108,638
Oct 29, 202530.4631.2727.2229.1428.89-2.64%253,296
Oct 28, 202529.5929.9728.5229.9329.681.91%105,207
Oct 27, 202529.9430.7329.2629.3729.12-1.84%42,420
Oct 24, 202529.8630.2929.2129.9229.671.66%51,771
Oct 23, 202528.5329.6728.5329.4329.183.15%60,400
Oct 22, 202528.8629.0028.3128.5328.29-0.31%44,181
Oct 21, 202528.0429.0828.0428.6228.382.80%54,171
Oct 20, 202527.3728.2127.1927.8427.602.88%121,223
Oct 17, 202526.9027.3026.9027.0626.830.33%52,321
Oct 16, 202527.5027.8026.7326.9726.74-2.00%47,684
Oct 15, 202527.5027.9927.2527.5227.290.11%50,056
Oct 14, 202527.3028.2027.3027.4927.260.33%65,088