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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.84	29.12	29.12	30.15	29	31,100
September 04, 2025	29.39	29.88	29.88	30.21	29.39	58,300
September 03, 2025	29.81	29.18	29.18	30.45	29.12	48,725
September 02, 2025	30.11	30	30	30.62	29.65	58,030
August 29, 2025	30.48	30.43	30.27	30.7	29.9	61,800
August 28, 2025	30.68	30.67	30.51	30.97	29.93	50,531
August 27, 2025	29.92	30.68	30.52	30.76	29.82	58,916
August 26, 2025	28.75	29.93	29.78	31.3	28.75	169,000
August 25, 2025	27.84	27.4	27.26	27.84	27.29	50,000
August 22, 2025	26.69	27.9	27.76	28.71	26.69	127,226
August 21, 2025	26.19	26.66	26.52	26.81	25.87	39,600
August 20, 2025	26.17	26.28	26.15	26.4	25.76	46,000
August 19, 2025	26.28	26.08	25.95	27.09	25.85	41,641
August 18, 2025	26.43	26.43	26.3	27.09	26.3	52,300
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

Rocky Brands, Inc. (RCKY) NASDAQ