Rocky Brands Inc. (RCKY)
15.51
-0.39 (-2.45%)
At close: Apr 04, 2025, 11:07 AM
Rocky Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.91 | 17.55 | 15.31 | 15.90 | -2.28 | -12.54% | 100,159 |
| Apr 2, 2025 | 17.50 | 18.35 | 17.50 | 18.18 | 0.63 | 3.59% | 38,700 |
| Apr 1, 2025 | 17.15 | 17.80 | 17.15 | 17.55 | 0.18 | 1.04% | 35,600 |
| Mar 31, 2025 | 17.39 | 17.66 | 17.03 | 17.37 | -0.21 | -1.19% | 55,000 |
| Mar 28, 2025 | 17.86 | 17.89 | 17.30 | 17.58 | -0.26 | -1.46% | 34,200 |
| Mar 27, 2025 | 17.90 | 18.01 | 17.66 | 17.84 | -0.10 | -0.56% | 34,100 |
| Mar 26, 2025 | 18.07 | 18.14 | 17.51 | 17.94 | -0.01 | -0.06% | 34,312 |
| Mar 25, 2025 | 18.37 | 18.46 | 17.93 | 17.95 | -0.56 | -3.03% | 45,327 |
| Mar 24, 2025 | 18.25 | 18.63 | 18.24 | 18.51 | 0.66 | 3.70% | 26,600 |
| Mar 21, 2025 | 17.91 | 18.40 | 17.80 | 17.85 | -0.27 | -1.49% | 56,300 |
| Mar 20, 2025 | 18.25 | 18.92 | 18.10 | 18.12 | -0.40 | -2.16% | 42,715 |
| Mar 19, 2025 | 18.30 | 18.67 | 18.08 | 18.52 | 0.45 | 2.49% | 47,341 |
| Mar 18, 2025 | 18.40 | 18.43 | 18.07 | 18.07 | -0.38 | -2.06% | 36,736 |
| Mar 17, 2025 | 18.55 | 19.04 | 18.43 | 18.45 | 0.00 | 0.00% | 53,300 |
| Mar 14, 2025 | 18.67 | 19.10 | 18.41 | 18.45 | 0.13 | 0.71% | 76,436 |
| Mar 13, 2025 | 19.05 | 19.28 | 18.24 | 18.32 | -0.62 | -3.27% | 37,903 |
| Mar 12, 2025 | 18.92 | 19.13 | 18.61 | 18.94 | 0.06 | 0.32% | 32,313 |
| Mar 11, 2025 | 18.94 | 19.06 | 18.54 | 18.88 | 0.01 | 0.05% | 27,410 |
| Mar 10, 2025 | 19.26 | 19.91 | 18.86 | 18.87 | -0.79 | -4.02% | 21,322 |
| Mar 7, 2025 | 19.23 | 19.87 | 18.82 | 19.66 | 0.50 | 2.61% | 40,600 |
| Mar 6, 2025 | 18.45 | 19.43 | 18.45 | 19.16 | 0.62 | 3.34% | 34,918 |
| Mar 5, 2025 | 18.72 | 19.03 | 18.22 | 18.54 | 0.12 | 0.65% | 56,333 |
| Mar 4, 2025 | 18.61 | 19.38 | 18.42 | 18.42 | -0.53 | -2.80% | 62,308 |
| Mar 3, 2025 | 20.31 | 20.58 | 18.78 | 18.95 | -1.39 | -6.83% | 106,771 |
| 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 |