Rocky Brands, Inc. RCKY
NASDAQ · United States · Consumer Non-Durables
$46.00+1.31 (+2.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.00 | +2.93% | $44.69 | $46.15 | $44.45 | 35.52K |
| 2026-09-30 | $44.69 | -1.65% | $45.42 | $45.69 | $44.69 | 78.80K |
| 2026-09-29 | $45.44 | +0.91% | $45.11 | $45.50 | $43.99 | 43.30K |
| 2026-09-28 | $45.03 | -0.16% | $45.00 | $45.58 | $44.39 | 60.20K |
| 2026-09-25 | $45.10 | +0.96% | $44.59 | $45.63 | $43.86 | 89.20K |
| 2026-09-24 | $44.67 | -0.33% | $44.94 | $45.30 | $44.45 | 40.60K |
| 2026-09-23 | $44.82 | -0.73% | $45.02 | $45.25 | $44.30 | 37.70K |
| 2026-09-22 | $45.15 | +3.20% | $44.23 | $45.53 | $44.23 | 73.50K |
| 2026-09-21 | $43.75 | -0.27% | $43.86 | $44.33 | $43.35 | 29.10K |
| 2026-09-18 | $43.87 | +0.90% | $43.14 | $44.21 | $42.49 | 133.00K |
| 2026-09-17 | $43.48 | +0.74% | $43.64 | $43.92 | $43.33 | 27.70K |
| 2026-09-16 | $43.16 | +0.86% | $42.93 | $43.62 | $42.67 | 41.20K |
| 2026-09-15 | $42.79 | -1.31% | $43.35 | $44.19 | $42.54 | 66.30K |
| 2026-09-14 | $43.36 | -1.88% | $43.26 | $43.73 | $42.04 | 80.10K |
| 2026-09-11 | $44.19 | +2.06% | $43.52 | $44.31 | $43.31 | 44.60K |
| 2026-09-10 | $43.30 | +0.39% | $42.81 | $43.90 | $42.35 | 64.60K |
| 2026-09-09 | $43.13 | -1.42% | $43.33 | $44.00 | $43.08 | 43.20K |
| 2026-09-08 | $43.75 | -0.88% | $44.13 | $45.39 | $43.33 | 32.10K |
| 2026-09-04 | $44.14 | +1.42% | $43.54 | $44.65 | $43.29 | 47.00K |
| 2026-09-03 | $43.52 | -1.85% | $44.75 | $45.23 | $43.31 | 41.00K |
| 2026-09-02 | $44.34 | -0.56% | $44.87 | $45.38 | $43.81 | 39.00K |
| 2026-09-01 | $44.59 | -1.37% | $44.55 | $45.18 | $44.33 | 36.60K |
| 2026-08-31 | $45.21 | -0.96% | $45.72 | $45.80 | $44.59 | 30.30K |
| 2026-08-28 | $45.65 | +0.82% | $45.36 | $46.30 | $45.36 | 31.40K |
| 2026-08-27 | $45.28 | +0.15% | $45.02 | $45.44 | $44.35 | 41.00K |
| 2026-08-26 | $45.21 | +0.36% | $45.09 | $45.68 | $44.92 | 36.70K |
| 2026-08-25 | $45.05 | -1.96% | $46.00 | $46.00 | $44.70 | 34.80K |
| 2026-08-24 | $45.95 | -1.80% | $47.02 | $47.57 | $45.78 | 81.40K |
| 2026-08-21 | $46.79 | +0.88% | $46.72 | $46.99 | $45.10 | 46.90K |
| 2026-08-20 | $46.38 | -1.42% | $46.37 | $46.78 | $45.50 | 44.90K |
| 2026-08-19 | $47.05 | +1.71% | $46.32 | $47.71 | $45.71 | 56.00K |
| 2026-08-18 | $46.26 | -0.90% | $46.79 | $47.37 | $45.79 | 47.40K |
| 2026-08-17 | $46.68 | -1.79% | $47.24 | $47.38 | $46.16 | 36.70K |
| 2026-08-14 | $47.53 | +0.87% | $47.21 | $48.43 | $47.11 | 32.00K |
| 2026-08-13 | $47.12 | -0.74% | $47.99 | $47.99 | $46.85 | 29.90K |
| 2026-08-12 | $47.47 | +0.04% | $47.69 | $48.29 | $46.76 | 65.90K |
| 2026-08-11 | $47.45 | -2.41% | $49.10 | $49.10 | $47.33 | 48.80K |
| 2026-08-10 | $48.62 | -1.24% | $49.23 | $49.80 | $47.89 | 49.00K |
| 2026-08-07 | $49.23 | -0.97% | $49.86 | $50.28 | $48.90 | 45.50K |
| 2026-08-06 | $49.71 | -0.48% | $49.95 | $50.47 | $49.44 | 99.90K |
| 2026-08-05 | $49.95 | -1.03% | $50.11 | $50.18 | $49.22 | 51.10K |
| 2026-08-04 | $50.47 | -0.61% | $50.96 | $53.01 | $49.77 | 101.60K |
| 2026-08-03 | $50.78 | +3.97% | $49.50 | $51.41 | $49.21 | 77.40K |
| 2026-07-31 | $48.84 | -0.18% | $48.84 | $49.49 | $46.16 | 97.50K |
| 2026-07-30 | $48.93 | -0.35% | $49.50 | $49.84 | $48.03 | 162.40K |
| 2026-07-29 | $49.10 | +14.91% | $49.50 | $50.73 | $47.42 | 245.30K |
| 2026-07-28 | $42.73 | +2.86% | $41.61 | $43.49 | $41.61 | 95.40K |
| 2026-07-27 | $41.54 | +2.90% | $41.00 | $41.54 | $40.70 | 42.40K |
| 2026-07-24 | $40.37 | +0.67% | $40.25 | $40.81 | $39.63 | 36.50K |
| 2026-07-23 | $40.10 | -2.72% | $40.60 | $40.75 | $39.30 | 52.20K |
| 2026-07-22 | $41.22 | +0.59% | $40.86 | $41.50 | $40.07 | 34.50K |
| 2026-07-21 | $40.98 | 0.00% | $40.74 | $41.70 | $40.72 | 43.00K |
| 2026-07-20 | $40.98 | +0.10% | $41.03 | $41.50 | $40.29 | 55.10K |
| 2026-07-17 | $40.94 | -0.68% | $40.77 | $42.50 | $40.68 | 52.50K |
| 2026-07-16 | $41.22 | +0.37% | $41.01 | $41.97 | $41.01 | 47.80K |
| 2026-07-15 | $41.07 | +3.27% | $39.85 | $41.50 | $39.85 | 49.30K |
| 2026-07-14 | $39.77 | -1.07% | $40.20 | $40.75 | $39.69 | 47.00K |
| 2026-07-13 | $40.20 | +0.10% | $40.25 | $41.64 | $40.01 | 48.80K |
| 2026-07-10 | $40.16 | +2.03% | $39.44 | $40.69 | $39.10 | 34.20K |
| 2026-07-09 | $39.36 | +1.03% | $38.96 | $39.40 | $38.18 | 39.60K |
| 2026-07-08 | $38.96 | -2.21% | $39.99 | $39.99 | $38.50 | 62.40K |
| 2026-07-07 | $39.84 | +0.33% | $39.71 | $40.25 | $39.04 | 40.20K |
| 2026-07-06 | $39.71 | -1.37% | $40.26 | $41.00 | $39.50 | 47.70K |
| 2026-07-02 | $40.26 | -3.78% | $41.96 | $42.42 | $39.95 | 43.80K |
| 2026-07-01 | $41.84 | +1.45% | $41.29 | $42.10 | $40.92 | 69.30K |
| 2026-06-30 | $41.24 | -0.60% | $41.43 | $41.98 | $40.50 | 104.30K |
| 2026-06-29 | $41.49 | +0.51% | $41.37 | $41.61 | $39.89 | 87.90K |
| 2026-06-26 | $41.28 | +2.15% | $40.41 | $41.78 | $40.38 | 148.20K |
| 2026-06-25 | $40.41 | -0.59% | $40.69 | $41.55 | $39.84 | 46.90K |
| 2026-06-24 | $40.65 | +0.35% | $40.51 | $41.82 | $40.31 | 66.70K |
| 2026-06-23 | $40.51 | -0.83% | $40.73 | $41.35 | $40.21 | 48.00K |
| 2026-06-22 | $40.85 | -1.97% | $41.67 | $41.71 | $40.03 | 43.10K |
| 2026-06-18 | $41.67 | +4.17% | $40.73 | $42.35 | $40.25 | 54.50K |
| 2026-06-17 | $40.00 | -0.27% | $40.11 | $40.84 | $39.67 | 45.60K |
| 2026-06-16 | $40.11 | +0.20% | $40.02 | $40.50 | $39.85 | 29.70K |
| 2026-06-15 | $40.03 | -0.17% | $40.23 | $40.62 | $39.96 | 26.20K |
| 2026-06-12 | $40.10 | +1.08% | $39.67 | $40.52 | $39.55 | 30.10K |
| 2026-06-11 | $39.67 | +2.85% | $38.60 | $39.90 | $38.44 | 25.40K |
| 2026-06-10 | $38.57 | -0.26% | $38.81 | $39.49 | $38.16 | 36.70K |
| 2026-06-09 | $38.67 | +1.87% | $38.53 | $39.95 | $36.45 | 54.80K |
| 2026-06-08 | $37.96 | +1.36% | $37.50 | $38.37 | $37.50 | 49.80K |
| 2026-06-05 | $37.45 | +0.46% | $37.38 | $37.95 | $36.83 | 30.90K |
| 2026-06-04 | $37.28 | +1.61% | $36.87 | $37.73 | $35.78 | 46.30K |
| 2026-06-03 | $36.69 | -4.63% | $38.37 | $38.40 | $35.47 | 84.90K |
| 2026-06-02 | $38.47 | -1.94% | $39.16 | $39.50 | $38.36 | 41.20K |
| 2026-06-01 | $39.23 | +1.47% | $38.44 | $39.24 | $37.78 | 61.70K |
| 2026-05-29 | $38.66 | +0.08% | $38.68 | $39.12 | $38.24 | 42.00K |
| 2026-05-28 | $38.63 | +1.10% | $38.07 | $38.80 | $37.06 | 40.90K |
| 2026-05-27 | $38.21 | +3.52% | $37.00 | $38.23 | $37.00 | 44.30K |
| 2026-05-26 | $36.91 | +3.24% | $35.80 | $36.99 | $35.80 | 56.50K |