Rocky Brands Inc. (RCKY)
NASDAQ: RCKY
· Real-Time Price · USD
29.12
-0.76 (-2.54%)
At close: Sep 05, 2025, 3:59 PM
29.12
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
RCKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.84 | 30.15 | 29.00 | 29.12 | 29.12 | -2.54% | 31,085 |
| Sep 4, 2025 | 29.39 | 30.21 | 29.39 | 29.88 | 29.88 | 2.40% | 58,300 |
| Sep 3, 2025 | 29.81 | 30.45 | 29.12 | 29.18 | 29.18 | -2.73% | 48,725 |
| Sep 2, 2025 | 30.11 | 30.62 | 29.65 | 30.00 | 30.00 | -1.41% | 58,030 |
| Aug 29, 2025 | 30.48 | 30.70 | 29.90 | 30.43 | 30.27 | -0.78% | 61,800 |
| Aug 28, 2025 | 30.68 | 30.97 | 29.93 | 30.67 | 30.51 | -0.03% | 50,531 |
| Aug 27, 2025 | 29.92 | 30.76 | 29.82 | 30.68 | 30.52 | 2.51% | 58,916 |
| Aug 26, 2025 | 28.75 | 31.30 | 28.75 | 29.93 | 29.78 | 9.23% | 169,000 |
| Aug 25, 2025 | 27.84 | 27.84 | 27.29 | 27.40 | 27.26 | -1.79% | 50,000 |
| Aug 22, 2025 | 26.69 | 28.71 | 26.69 | 27.90 | 27.76 | 4.65% | 127,226 |
| Aug 21, 2025 | 26.19 | 26.81 | 25.87 | 26.66 | 26.52 | 1.45% | 39,600 |
| Aug 20, 2025 | 26.17 | 26.40 | 25.76 | 26.28 | 26.15 | 0.77% | 46,000 |
| Aug 19, 2025 | 26.28 | 27.09 | 25.85 | 26.08 | 25.95 | -1.32% | 41,641 |
| Aug 18, 2025 | 26.43 | 27.09 | 26.30 | 26.43 | 26.30 | -0.04% | 52,300 |
| Aug 15, 2025 | 26.95 | 26.98 | 26.00 | 26.44 | 26.31 | -1.45% | 62,400 |
| Aug 14, 2025 | 26.82 | 27.44 | 26.36 | 26.83 | 26.69 | -2.44% | 35,045 |
| Aug 13, 2025 | 26.76 | 27.69 | 26.76 | 27.50 | 27.36 | 3.58% | 65,700 |
| Aug 12, 2025 | 25.99 | 27.09 | 25.99 | 26.55 | 26.41 | 2.87% | 84,416 |
| Aug 11, 2025 | 26.44 | 26.57 | 25.79 | 25.81 | 25.68 | -2.86% | 60,633 |
| Aug 8, 2025 | 26.87 | 27.03 | 26.10 | 26.57 | 26.43 | -1.34% | 75,400 |