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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.65	33.75	33.75	34.25	33.22	25,800
February 19, 2026	33.37	33.49	33.49	33.69	32.63	21,247
February 18, 2026	34	33.8	33.8	34.61	33.44	24,700
February 17, 2026	32.85	33.92	33.92	34.29	32.73	28,101
February 13, 2026	33.09	33.11	33.11	33.59	32.78	14,801
February 12, 2026	33.05	32.97	32.97	33.15	32.41	17,800
February 11, 2026	32.78	32.81	32.81	33.14	32.1	24,200
February 10, 2026	33.18	32.42	32.42	33.49	32.22	23,022
February 09, 2026	33.33	32.9	32.9	33.33	32.52	17,700
February 06, 2026	33.6	33.34	33.34	33.91	33.34	22,700
February 05, 2026	32.97	33.2	33.2	33.8	32.75	43,900
February 04, 2026	33.37	33.27	33.27	34	32.9	29,948
February 03, 2026	32.96	33.07	33.07	33.13	32.15	31,332
February 02, 2026	32.31	33.17	33.17	33.79	32.31	29,400
January 30, 2026	31.63	32.19	32.19	32.29	31.42	21,421
January 29, 2026	31.44	32.09	32.09	32.09	31.1	22,900
January 28, 2026	33.57	31.44	31.44	34.19	31.35	64,615
January 27, 2026	33.27	34.01	34.01	34.29	32.8	40,009
January 26, 2026	33.23	33.17	33.17	33.3	32.43	38,380
January 23, 2026	33.5	33.2	33.2	33.89	32.76	23,100
January 22, 2026	33.61	33.53	33.53	34.36	33.09	37,400
January 21, 2026	32.63	33.59	33.59	33.73	32.59	33,620
January 20, 2026	32	32.35	32.35	32.58	31.91	31,517
January 16, 2026	32.78	32.35	32.35	33.52	32.32	35,100
January 15, 2026	31.8	33.01	33.01	33.53	31.8	39,000
January 14, 2026	32.08	31.94	31.94	32.08	31.25	30,413
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

Rocky Brands, Inc. (RCKY) NASDAQ