Rocky Brands Inc.
23.00
0.80 (3.60%)
At close: Jan 15, 2025, 10:17 AM

RCKY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 22.79 23.46 22.18 22.20 -0.51 -2.25% 56,798
Jan 13, 2025 22.11 22.92 22.11 22.71 0.43 1.93% 33,834
Jan 10, 2025 22.21 22.51 21.76 22.28 -0.32 -1.42% 40,400
Jan 8, 2025 22.30 22.66 21.75 22.60 0.05 0.22% 29,400
Jan 7, 2025 23.15 23.49 22.50 22.55 -0.35 -1.53% 30,500
Jan 6, 2025 23.00 23.43 22.89 22.90 -0.09 -0.39% 24,546
Jan 3, 2025 22.68 22.99 22.15 22.99 0.50 2.22% 37,300
Jan 2, 2025 22.88 23.27 22.17 22.49 -0.31 -1.36% 47,528
Dec 31, 2024 22.49 23.00 22.05 22.80 0.45 2.01% 37,503
Dec 30, 2024 22.44 22.56 21.79 22.35 -0.18 -0.80% 26,707
Dec 27, 2024 23.10 23.48 22.07 22.53 -0.86 -3.68% 44,700
Dec 26, 2024 22.57 23.42 22.30 23.39 0.61 2.68% 26,803
Dec 24, 2024 22.90 22.99 22.47 22.78 0.07 0.31% 22,300
Dec 23, 2024 22.97 23.25 22.43 22.71 -0.13 -0.57% 25,400
Dec 20, 2024 22.04 23.16 22.04 22.84 0.45 2.01% 48,112
Dec 19, 2024 22.80 23.40 22.05 22.39 -0.25 -1.10% 31,119
Dec 18, 2024 23.50 23.92 22.44 22.64 -0.74 -3.17% 47,100
Dec 17, 2024 23.90 24.67 23.01 23.38 -0.51 -2.13% 40,949
Dec 16, 2024 23.89 24.47 23.55 23.89 -0.02 -0.08% 35,000
Dec 13, 2024 22.90 24.16 22.87 23.91 0.84 3.64% 43,337
Dec 12, 2024 23.07 23.80 22.76 23.07 -0.17 -0.73% 48,824
Dec 11, 2024 22.43 23.45 21.79 23.24 0.86 3.84% 49,500
Dec 10, 2024 22.50 22.95 22.06 22.38 -0.13 -0.58% 55,510
Dec 9, 2024 22.05 22.86 22.05 22.51 0.72 3.30% 31,800
Dec 6, 2024 21.92 22.13 21.59 21.79 -0.04 -0.18% 44,852
Dec 5, 2024 22.47 22.55 21.51 21.83 -0.64 -2.85% 55,900
Dec 4, 2024 22.27 22.49 21.90 22.47 0.10 0.45% 44,900
Dec 3, 2024 22.07 22.43 21.70 22.37 0.05 0.22% 57,446
Dec 2, 2024 21.60 22.65 21.33 22.32 0.62 2.86% 60,900
Nov 29, 2024 22.26 22.60 21.68 21.70 -0.17 -0.78% 32,600
Nov 27, 2024 21.78 22.37 21.66 21.87 0.09 0.41% 34,700
Nov 26, 2024 22.35 22.53 21.61 21.78 -0.91 -4.01% 35,811
Nov 25, 2024 22.03 22.94 22.00 22.69 0.87 3.99% 39,600
Nov 22, 2024 21.13 22.03 21.13 21.82 0.91 4.35% 23,100
Nov 21, 2024 20.93 21.06 20.45 20.91 -0.05 -0.24% 51,426
Nov 20, 2024 21.00 21.16 20.52 20.96 0.05 0.24% 41,600
Nov 19, 2024 20.63 21.10 20.12 20.91 0.28 1.36% 36,100
Nov 18, 2024 20.99 21.41 20.62 20.63 -0.33 -1.57% 38,733
Nov 15, 2024 21.33 21.68 20.64 20.96 -0.25 -1.18% 47,300
Nov 14, 2024 21.68 21.99 20.76 21.21 -0.28 -1.30% 47,400
Nov 13, 2024 22.06 22.06 21.27 21.49 -0.23 -1.06% 68,300
Nov 12, 2024 21.89 22.83 21.52 21.72 -0.41 -1.85% 53,300
Nov 11, 2024 21.88 22.16 21.16 22.13 0.53 2.45% 56,900
Nov 8, 2024 21.88 21.88 21.17 21.60 -0.28 -1.28% 50,600
Nov 7, 2024 21.04 22.51 20.79 21.88 1.19 5.75% 114,504
Nov 6, 2024 21.00 21.29 20.47 20.69 0.37 1.82% 90,647
Nov 5, 2024 21.04 21.45 20.21 20.32 -0.45 -2.17% 71,138
Nov 4, 2024 20.47 20.84 19.65 20.77 0.30 1.47% 143,703
Nov 1, 2024 20.37 21.35 19.80 20.47 0.13 0.64% 163,530
Oct 31, 2024 22.31 22.90 20.25 20.34 -7.37 -26.60% 149,856

Create Price Alert on RCKY

Your price alert will notify you when the stock price is above 23.00.

Add to Watchlist