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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.5	26.97	26.97	27.8	26.73	47,700
October 15, 2025	27.5	27.52	27.52	27.99	27.25	50,100
October 14, 2025	27.3	27.49	27.49	28.2	27.3	65,100
October 13, 2025	27.22	27.4	27.4	27.63	27.04	28,828
October 10, 2025	27.94	26.58	26.58	28.48	26.29	39,900
October 09, 2025	28.31	27.94	27.94	29.17	27.9	43,800
October 08, 2025	28.26	28.43	28.43	28.55	28.2	20,532
October 07, 2025	28.91	27.97	27.97	29.11	27.77	35,100
October 06, 2025	30.01	28.91	28.91	30.01	28.79	26,600
October 03, 2025	30.5	30.48	30.48	31.38	30.15	55,800
October 02, 2025	30.15	30.53	30.53	30.63	30.14	35,942
October 01, 2025	29.79	30.13	30.13	30.41	29.57	29,431
September 30, 2025	29.4	29.79	29.79	30.02	29.24	33,600
September 29, 2025	29.87	29.53	29.53	29.87	28.93	42,006
September 26, 2025	29.33	29.75	29.75	30.08	29.25	30,200
September 25, 2025	29.1	29.42	29.42	29.47	28.9	27,304
September 24, 2025	29.53	29.35	29.35	29.64	28.91	39,620
September 23, 2025	29.63	29.49	29.49	29.84	29.15	37,886
September 22, 2025	29.08	29.43	29.43	29.53	28.57	54,237
September 19, 2025	30.83	29.08	29.08	30.83	29.01	64,111
September 18, 2025	29.42	30.62	30.62	30.71	29.42	59,637
September 17, 2025	29.35	29.55	29.55	30.63	29.02	33,500
September 16, 2025	29.51	29.19	29.19	29.59	28.94	33,332
September 15, 2025	28.98	29.68	29.68	29.69	28.7	53,700
September 12, 2025	28.98	28.85	28.85	29.18	28.64	39,800
September 11, 2025	28.99	29.42	29.42	29.52	28.84	30,305
September 10, 2025	29.22	28.92	28.92	29.26	28.66	32,444
September 09, 2025	29.41	29.17	29.17	29.73	29.02	25,807
September 08, 2025	29.12	29.67	29.67	30.1	28.76	70,701
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

Rocky Brands, Inc. (RCKY) NASDAQ