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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	26.95	26.44	26.44	26.98	26	62,400
August 14, 2025	26.82	26.83	26.83	27.44	26.36	35,045
August 13, 2025	26.76	27.5	27.5	27.69	26.76	65,700
August 12, 2025	25.99	26.55	26.55	27.09	25.99	84,416
August 11, 2025	26.44	25.81	25.81	26.57	25.79	60,633
August 08, 2025	26.87	26.57	26.57	27.03	26.1	75,400
August 07, 2025	27.97	26.93	26.93	27.97	26.63	67,129
August 06, 2025	26.9	27.83	27.83	28	26.28	48,900
August 05, 2025	25.92	27.02	27.02	27.21	25.65	82,000
August 04, 2025	25.08	25.86	25.86	26.19	25.08	70,200
August 01, 2025	25.78	25.08	25.08	26.01	24.68	90,300
July 31, 2025	26.85	26.16	26.16	27.07	25.33	90,040
July 30, 2025	28.15	26.42	26.42	30.9	26.22	275,496
July 29, 2025	23.8	22.98	22.98	23.8	22.61	85,000
July 28, 2025	23.77	23.5	23.5	23.89	23.41	24,600
July 25, 2025	23.19	23.84	23.84	23.86	23.13	22,730
July 24, 2025	23.78	23.34	23.34	23.9	22.93	26,333
July 23, 2025	24.46	24.08	24.08	24.79	23.74	33,200
July 22, 2025	23.42	24.37	24.37	24.45	23.42	45,100
July 21, 2025	22.97	23.31	23.31	23.84	22.5	31,900
July 18, 2025	23.74	22.96	22.96	23.74	22.9	30,467
July 17, 2025	23.48	23.49	23.49	23.54	22.98	31,000
July 16, 2025	23.07	23.01	23.01	23.14	22.34	52,500
July 15, 2025	23.87	23.07	23.07	23.87	22.89	50,933
July 14, 2025	23.85	23.64	23.64	24.24	23.2	73,535
July 11, 2025	24.09	24.09	24.09	24.32	23.52	74,600
July 10, 2025	24.37	24.36	24.36	24.93	24.18	119,500
July 09, 2025	23.91	24.27	24.27	24.27	23.57	60,900
July 08, 2025	23.2	23.87	23.87	23.96	22.84	144,600
July 07, 2025	23.42	23.15	23.15	23.7	22.99	41,818
July 03, 2025	23.87	23.74	23.74	23.99	23.57	16,900
July 02, 2025	22.89	23.65	23.65	23.9	22.75	49,500
July 01, 2025	22.22	23.02	23.02	23.43	22.22	36,731
June 30, 2025	22.38	22.19	22.19	22.62	22.19	38,200
June 27, 2025	21.79	22.35	22.35	22.51	21.74	103,400
June 26, 2025	21.6	21.93	21.93	22.04	21.37	30,814
June 25, 2025	21.39	21.43	21.43	21.48	20.52	48,600
June 24, 2025	21.54	21.58	21.58	21.89	21.23	26,900
June 23, 2025	20.99	21.77	21.77	21.95	20.69	64,400
June 20, 2025	21.71	20.91	20.91	21.71	20.69	39,600
June 18, 2025	21.5	21.42	21.42	21.96	21.3	28,573
June 17, 2025	21.41	21.57	21.57	21.75	21.2	44,616
June 16, 2025	21.88	21.72	21.72	22.34	21.04	55,614
June 13, 2025	21.38	21.54	21.54	21.63	20.99	57,400
June 12, 2025	22.24	21.71	21.71	22.44	21.57	38,100
June 11, 2025	23	22.5	22.5	23.17	22.42	65,400
June 10, 2025	23.44	22.91	22.91	23.53	22.59	37,400
June 09, 2025	23.31	23.43	23.43	23.81	23.25	97,400
June 06, 2025	23.73	23.29	23.29	23.73	23.22	22,918
June 05, 2025	23	23.22	23.22	23.55	22.88	44,800
June 04, 2025	23.51	23.07	23.07	23.51	23.03	26,739
June 03, 2025	22.77	23.32	23.32	23.63	22.69	47,200
June 02, 2025	22.59	22.78	22.78	23.04	22.27	149,123
May 30, 2025	22.48	22.75	22.59	22.89	22	77,700
May 29, 2025	22.87	22.72	22.57	23	22.63	110,029
May 28, 2025	22.47	22.69	22.54	23.38	22.33	120,700
May 27, 2025	21.04	22.47	22.47	22.49	20.81	74,100
May 23, 2025	20.48	20.78	20.78	20.89	20.31	86,241
May 22, 2025	20.5	21.06	21.06	21.47	20.5	39,609
May 21, 2025	20.52	20.56	20.56	20.83	20.36	58,300

Rocky Brands, Inc. (RCKY) NASDAQ