Rocky Brands, Inc. - RCKY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.35	32.33	32.33	32.4	30.35	31,900
January 12, 2026	30.23	30.2	30.2	30.65	29.87	22,231
January 09, 2026	30.73	30.43	30.43	30.83	30	38,000
January 08, 2026	28.85	30.46	30.46	30.97	28.85	38,335
January 07, 2026	29.08	29.02	29.02	29.14	28.34	33,100
January 06, 2026	29.18	29.06	29.06	29.18	28.59	37,516
January 05, 2026	28.69	28.92	28.92	29.37	28.69	30,300
January 02, 2026	29.33	28.67	28.67	29.33	28.47	31,030
December 31, 2025	29.7	29.33	29.33	30.19	29.15	26,200
December 30, 2025	30.16	29.75	29.75	30.16	29.51	23,928
December 29, 2025	29.84	30.08	30.08	30.45	29.84	35,100
December 26, 2025	29.86	30.02	30.02	30.42	29.86	19,026
December 24, 2025	30.21	30.22	30.22	30.38	30.09	7,911
December 23, 2025	29.88	29.87	29.87	30.17	29.75	29,700
December 22, 2025	29.79	29.95	29.95	30.4	29.6	33,439
December 19, 2025	30.53	29.87	29.87	30.55	29.75	42,530
December 18, 2025	31.1	30.71	30.71	31.18	30.42	40,500
December 17, 2025	30.98	30.75	30.75	30.98	30.17	30,700
December 16, 2025	30.51	31	31	31.51	30.51	25,200
December 15, 2025	31.31	31.21	31.21	31.45	30.92	24,300
December 12, 2025	30.81	31.24	31.24	31.5	30.58	63,100
December 11, 2025	30.23	30.97	30.97	30.99	30.09	30,800
December 10, 2025	28.92	30.09	30.09	30.6	28.92	197,000
December 09, 2025	28.99	29.07	29.07	30.12	28.82	25,600
December 08, 2025	29.12	28.8	28.8	29.6	28.68	26,616
December 05, 2025	29.03	29.12	29.12	29.44	28.93	15,500
December 04, 2025	29.71	29.21	29.21	29.71	28.98	29,587
December 03, 2025	29.98	30.06	30.06	30.6	29.43	34,937
December 02, 2025	30.04	29.92	29.92	30.8	29.58	33,144
December 01, 2025	30.06	30.04	30.04	30.74	29.35	48,243
November 28, 2025	30.43	30.37	30.22	30.7	30.05	26,619
November 26, 2025	30.55	30.7	30.54	31.5	29.94	52,641
November 25, 2025	29.97	30.63	30.47	30.94	29.75	44,015
November 24, 2025	29.72	29.68	29.53	30.18	29.5	37,400
November 21, 2025	29.3	29.92	29.92	30.41	29.3	36,000
November 20, 2025	29.72	29.28	29.28	30.43	28.6	68,325
November 19, 2025	29.19	29.2	29.2	29.74	28.78	61,400
November 18, 2025	30.03	29.23	29.23	30.03	28.74	85,300
November 17, 2025	30.1	29.67	29.67	30.37	29.49	96,077
November 14, 2025	30.14	30.14	30.14	30.39	29.62	52,000
November 13, 2025	30.09	30.32	30.32	30.55	29.68	63,100
November 12, 2025	30.31	30.07	30.07	31.42	29.58	76,800
November 11, 2025	29.52	30.61	30.61	31.34	29.52	84,400
November 10, 2025	30.3	29.61	29.61	30.36	29.55	150,140
November 07, 2025	29.5	29.74	29.74	30.14	28.51	145,083
November 06, 2025	28.98	29.83	29.83	33.4	28.98	371,715
November 05, 2025	28.53	29.29	29.29	30.03	28.38	92,200
November 04, 2025	27.96	28.53	28.53	28.97	27.96	132,625
November 03, 2025	28.48	28.51	28.51	29.72	28	91,120
October 31, 2025	28.19	28.19	28.19	29.05	27.87	86,200
October 30, 2025	29.14	28.2	28.2	29.52	28	108,638
October 29, 2025	30.46	29.14	29.14	31.27	27.22	253,300
October 28, 2025	29.59	29.93	29.93	29.97	28.52	105,207
October 27, 2025	29.94	29.37	29.37	30.73	29.26	42,420
October 24, 2025	29.86	29.92	29.92	30.29	29.21	51,800
October 23, 2025	28.53	29.43	29.43	29.67	28.53	60,400
October 22, 2025	28.86	28.53	28.53	29	28.31	44,200
October 21, 2025	28.04	28.62	28.62	29.08	28.04	54,171
October 20, 2025	27.37	27.84	27.75	28.21	27.22	120,336
October 17, 2025	26.9	27.06	27.06	27.3	26.9	52,321

Rocky Brands, Inc. (RCKY) NASDAQ