Rocky Brands Inc. (RCKY)
NASDAQ: RCKY
· Real-Time Price · USD
29.75
0.33 (1.12%)
At close: Sep 26, 2025, 3:59 PM
29.75
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
RCKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.33 | 30.08 | 29.25 | 29.75 | 29.75 | 1.12% | 30,172 |
| Sep 25, 2025 | 29.10 | 29.47 | 28.90 | 29.42 | 29.42 | 0.24% | 27,304 |
| Sep 24, 2025 | 29.53 | 29.64 | 28.91 | 29.35 | 29.35 | -0.47% | 39,620 |
| Sep 23, 2025 | 29.63 | 29.84 | 29.15 | 29.49 | 29.49 | 0.20% | 37,886 |
| Sep 22, 2025 | 29.08 | 29.53 | 28.57 | 29.43 | 29.43 | 1.20% | 54,237 |
| Sep 19, 2025 | 30.83 | 30.83 | 29.01 | 29.08 | 29.08 | -5.03% | 64,111 |
| Sep 18, 2025 | 29.42 | 30.71 | 29.42 | 30.62 | 30.62 | 3.62% | 59,637 |
| Sep 17, 2025 | 29.35 | 30.63 | 29.02 | 29.55 | 29.55 | 1.23% | 33,500 |
| Sep 16, 2025 | 29.51 | 29.59 | 28.94 | 29.19 | 29.19 | -1.65% | 33,332 |
| Sep 15, 2025 | 28.98 | 29.69 | 28.70 | 29.68 | 29.68 | 2.88% | 53,700 |
| Sep 12, 2025 | 28.98 | 29.18 | 28.64 | 28.85 | 28.85 | -1.94% | 39,800 |
| Sep 11, 2025 | 28.99 | 29.52 | 28.84 | 29.42 | 29.42 | 1.73% | 30,305 |
| Sep 10, 2025 | 29.22 | 29.26 | 28.66 | 28.92 | 28.92 | -0.86% | 32,444 |
| Sep 9, 2025 | 29.41 | 29.73 | 29.02 | 29.17 | 29.17 | -1.69% | 25,807 |
| Sep 8, 2025 | 29.12 | 30.10 | 28.76 | 29.67 | 29.67 | 1.89% | 70,701 |
| Sep 5, 2025 | 29.84 | 30.15 | 29.00 | 29.12 | 29.12 | -2.54% | 31,100 |
| 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 |