Rocky Brands Inc. (RCKY)
19.00
-1.34 (-6.59%)
At close: Mar 03, 2025, 3:59 PM
18.95
-0.26%
After-hours: Mar 03, 2025, 04:00 PM EST
RCKY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.87 | 20.35 | 19.50 | 20.34 | 0.34 | 1.70% | 74,413 |
| Feb 27, 2025 | 20.86 | 21.48 | 19.73 | 20.00 | -1.01 | -4.81% | 42,742 |
| Feb 26, 2025 | 23.01 | 23.17 | 20.90 | 21.01 | -2.57 | -10.90% | 69,125 |
| Feb 25, 2025 | 23.30 | 24.01 | 23.04 | 23.58 | 0.28 | 1.20% | 29,145 |
| Feb 24, 2025 | 23.40 | 23.68 | 23.00 | 23.30 | 0.21 | 0.91% | 26,274 |
| Feb 21, 2025 | 24.16 | 24.16 | 23.09 | 23.09 | -0.79 | -3.31% | 36,938 |
| Feb 20, 2025 | 23.52 | 23.95 | 23.37 | 23.88 | 0.27 | 1.14% | 16,200 |
| Feb 19, 2025 | 23.80 | 24.21 | 23.52 | 23.61 | -0.44 | -1.83% | 35,618 |
| Feb 18, 2025 | 23.77 | 24.29 | 23.53 | 24.05 | 0.24 | 1.01% | 17,500 |
| Feb 14, 2025 | 23.94 | 24.16 | 23.76 | 23.81 | -0.18 | -0.75% | 16,100 |
| Feb 13, 2025 | 23.70 | 24.06 | 23.54 | 23.99 | 0.47 | 2.00% | 20,009 |
| Feb 12, 2025 | 23.51 | 24.16 | 23.45 | 23.52 | -0.29 | -1.22% | 32,100 |
| Feb 11, 2025 | 23.38 | 24.00 | 23.38 | 23.81 | 0.41 | 1.75% | 19,108 |
| Feb 10, 2025 | 23.51 | 23.99 | 23.00 | 23.40 | -0.10 | -0.43% | 40,600 |
| Feb 7, 2025 | 24.17 | 24.17 | 23.47 | 23.50 | -0.62 | -2.57% | 47,500 |
| Feb 6, 2025 | 23.76 | 24.30 | 23.52 | 24.12 | 0.37 | 1.56% | 21,219 |
| Feb 5, 2025 | 25.08 | 25.20 | 23.66 | 23.75 | -1.54 | -6.09% | 37,207 |
| Feb 4, 2025 | 25.24 | 25.61 | 24.99 | 25.29 | 0.28 | 1.12% | 46,917 |
| Feb 3, 2025 | 25.31 | 25.33 | 24.67 | 25.01 | -0.03 | -0.12% | 69,207 |
| Jan 31, 2025 | 25.33 | 25.95 | 25.00 | 25.04 | -0.47 | -1.84% | 48,600 |
| Jan 30, 2025 | 25.65 | 26.23 | 25.48 | 25.51 | -0.14 | -0.55% | 25,100 |
| Jan 29, 2025 | 25.78 | 26.21 | 25.37 | 25.65 | -0.14 | -0.54% | 28,937 |
| Jan 28, 2025 | 25.63 | 25.94 | 25.35 | 25.79 | 0.20 | 0.78% | 44,332 |
| Jan 27, 2025 | 25.33 | 26.01 | 25.33 | 25.59 | 0.04 | 0.16% | 33,100 |
| Jan 24, 2025 | 25.42 | 25.83 | 25.22 | 25.55 | -0.04 | -0.16% | 53,400 |
| Jan 23, 2025 | 24.61 | 26.00 | 24.50 | 25.59 | 0.65 | 2.61% | 66,125 |
| Jan 22, 2025 | 24.57 | 25.15 | 24.50 | 24.94 | 0.42 | 1.71% | 41,300 |
| Jan 21, 2025 | 24.31 | 24.70 | 24.03 | 24.52 | 0.35 | 1.45% | 52,400 |
| Jan 17, 2025 | 23.78 | 24.47 | 23.57 | 24.17 | 0.39 | 1.64% | 33,700 |
| Jan 16, 2025 | 23.27 | 23.94 | 23.03 | 23.78 | 0.29 | 1.23% | 38,249 |
| Jan 15, 2025 | 22.78 | 23.52 | 22.78 | 23.49 | 1.29 | 5.81% | 20,846 |
| Jan 14, 2025 | 22.79 | 23.46 | 22.18 | 22.20 | -0.51 | -2.25% | 56,800 |
| 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 |