Rocky Brands Inc. (RCKY)
NASDAQ: RCKY
· Real-Time Price · USD
26.41
-0.42 (-1.57%)
At close: Aug 15, 2025, 3:59 PM
26.44
0.13%
After-hours: Aug 15, 2025, 04:10 PM EDT
RCKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.82 | 27.44 | 26.36 | 26.83 | 26.83 | -2.44% | 35,045 |
| Aug 13, 2025 | 26.76 | 27.69 | 26.76 | 27.50 | 27.50 | 3.58% | 65,700 |
| Aug 12, 2025 | 25.99 | 27.09 | 25.99 | 26.55 | 26.55 | 2.87% | 84,416 |
| Aug 11, 2025 | 26.44 | 26.57 | 25.79 | 25.81 | 25.81 | -2.86% | 60,633 |
| Aug 8, 2025 | 26.87 | 27.03 | 26.10 | 26.57 | 26.57 | -1.34% | 75,400 |
| Aug 7, 2025 | 27.97 | 27.97 | 26.63 | 26.93 | 26.93 | -3.23% | 67,129 |
| Aug 6, 2025 | 26.90 | 28.00 | 26.28 | 27.83 | 27.83 | 3.00% | 48,900 |
| Aug 5, 2025 | 25.92 | 27.21 | 25.65 | 27.02 | 27.02 | 4.49% | 82,000 |
| Aug 4, 2025 | 25.08 | 26.19 | 25.08 | 25.86 | 25.86 | 3.11% | 70,200 |
| Aug 1, 2025 | 25.78 | 26.01 | 24.68 | 25.08 | 25.08 | -4.13% | 90,300 |
| Jul 31, 2025 | 26.85 | 27.07 | 25.33 | 26.16 | 26.16 | -0.98% | 90,040 |
| Jul 30, 2025 | 28.15 | 30.90 | 26.22 | 26.42 | 26.42 | 14.97% | 275,496 |
| Jul 29, 2025 | 23.80 | 23.80 | 22.61 | 22.98 | 22.98 | -2.21% | 85,000 |
| Jul 28, 2025 | 23.77 | 23.89 | 23.41 | 23.50 | 23.50 | -1.43% | 24,600 |
| Jul 25, 2025 | 23.19 | 23.86 | 23.13 | 23.84 | 23.84 | 2.14% | 22,730 |
| Jul 24, 2025 | 23.78 | 23.90 | 22.93 | 23.34 | 23.34 | -3.07% | 26,333 |
| Jul 23, 2025 | 24.46 | 24.79 | 23.74 | 24.08 | 24.08 | -1.19% | 33,200 |
| Jul 22, 2025 | 23.42 | 24.45 | 23.42 | 24.37 | 24.37 | 4.55% | 45,100 |
| Jul 21, 2025 | 22.97 | 23.84 | 22.50 | 23.31 | 23.31 | 1.52% | 31,900 |
| Jul 18, 2025 | 23.74 | 23.74 | 22.90 | 22.96 | 22.96 | -2.26% | 30,500 |