NASDAQ : RCKY
Rocky Brands, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 49.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 372.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rocky Brands, Inc. (RCKY) closed at 51.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.35 | 51.64 | 49.35 | 51.22 | 89,447 | +3.96% |
| 2026-10-30 | 49.65 | 50.195 | 48.04 | 49.27 | 86,293 | -0.46% |
| 2026-10-29 | 49.75 | 51.38 | 49.11 | 49.5 | 91,165 | -0.38% |
| 2026-10-28 | 48 | 50.25 | 47.66 | 49.69 | 142,562 | +11.49% |
| 2026-10-27 | 46.08 | 46.08 | 44.45 | 44.57 | 39,125 | -2.52% |
| 2026-10-26 | 46.69 | 46.95 | 45.515 | 45.72 | 32,197 | -2.39% |
| 2026-10-23 | 47.22 | 47.53 | 46.33 | 46.84 | 50,035 | -1.68% |
| 2026-10-22 | 47 | 47.78 | 46.72 | 47.64 | 136,101 | +2.92% |
| 2026-10-21 | 46.22 | 46.645 | 45.82 | 46.29 | 49,549 | +0.30% |
| 2026-10-20 | 46.665 | 46.92 | 45.39 | 46.15 | 25,363 | +0.74% |
| 2026-10-19 | 45.88 | 47.14 | 45.62 | 45.81 | 42,034 | +0.00% |
| 2026-10-16 | 46.76 | 47.19 | 45.81 | 45.81 | 37,065 | -1.86% |
| 2026-10-15 | 45.35 | 47.46 | 45.35 | 46.68 | 52,902 | +3.46% |
| 2026-10-14 | 45.21 | 45.45 | 44.745 | 45.12 | 41,289 | -1.20% |
| 2026-10-13 | 45.99 | 46 | 45.395 | 45.67 | 24,647 | -0.17% |
| 2026-10-12 | 45.12 | 45.975 | 44.943 | 45.75 | 40,137 | +1.83% |
| 2026-10-09 | 44.685 | 45.28 | 44.29 | 44.93 | 22,806 | -1.08% |
| 2026-10-08 | 46.04 | 46.04 | 45.065 | 45.42 | 23,468 | -1.71% |
| 2026-10-07 | 46.11 | 47.06 | 46.04 | 46.21 | 41,197 | -0.75% |
| 2026-10-06 | 46.11 | 46.61 | 45.6 | 46.56 | 48,803 | +0.91% |
| 2026-10-05 | 46.91 | 46.91 | 45.43 | 46.14 | 39,003 | -1.28% |
| 2026-10-02 | 46.41 | 46.78 | 45.7 | 46.74 | 48,874 | +1.61% |
| 2026-10-01 | 44.69 | 46.155 | 44.45 | 46 | 35,530 | +2.93% |
| 2026-09-30 | 45.42 | 45.69 | 44.69 | 44.69 | 78,782 | -1.65% |
| 2026-09-29 | 45.11 | 45.5 | 43.99 | 45.44 | 43,287 | +0.91% |
| 2026-09-28 | 45 | 45.58 | 44.39 | 45.03 | 60,246 | -0.16% |
| 2026-09-25 | 44.59 | 45.63 | 43.86 | 45.1 | 89,177 | +0.96% |
| 2026-09-24 | 44.94 | 45.3 | 44.45 | 44.67 | 40,598 | -0.33% |
| 2026-09-23 | 45.02 | 45.245 | 44.295 | 44.82 | 37,734 | -0.73% |
| 2026-09-22 | 44.23 | 45.53 | 44.23 | 45.15 | 73,541 | +3.20% |
| 2026-09-21 | 43.86 | 44.33 | 43.35 | 43.75 | 29,129 | -0.27% |
| 2026-09-18 | 43.14 | 44.21 | 42.49 | 43.87 | 133,016 | +0.90% |
| 2026-09-17 | 43.64 | 43.915 | 43.33 | 43.48 | 27,653 | +0.74% |
| 2026-09-16 | 42.93 | 43.62 | 42.67 | 43.16 | 41,234 | +0.86% |
| 2026-09-15 | 43.35 | 44.19 | 42.535 | 42.79 | 66,348 | -1.31% |
| 2026-09-14 | 43.26 | 43.73 | 42.035 | 43.36 | 80,096 | -1.88% |
| 2026-09-11 | 43.52 | 44.31 | 43.305 | 44.19 | 44,614 | +2.06% |
| 2026-09-10 | 42.805 | 43.9 | 42.35 | 43.3 | 64,630 | +0.39% |
| 2026-09-09 | 43.33 | 43.995 | 43.075 | 43.13 | 43,182 | -1.42% |
| 2026-09-08 | 44.13 | 45.385 | 43.33 | 43.75 | 32,072 | -0.88% |
| 2026-09-04 | 43.54 | 44.65 | 43.285 | 44.14 | 47,020 | +1.42% |
| 2026-09-03 | 44.75 | 45.23 | 43.31 | 43.52 | 40,983 | -1.85% |
| 2026-09-02 | 44.87 | 45.38 | 43.81 | 44.34 | 38,976 | -0.56% |
| 2026-09-01 | 44.55 | 45.18 | 44.33 | 44.59 | 36,551 | -1.00% |
| 2026-08-31 | 45.72 | 45.8 | 44.59 | 45.21 | 30,335 | -0.96% |
| 2026-08-28 | 45.36 | 46.3 | 45.36 | 45.65 | 31,397 | +0.82% |
| 2026-08-27 | 45.02 | 45.44 | 44.35 | 45.28 | 41,007 | +0.15% |
| 2026-08-26 | 45.09 | 45.68 | 44.92 | 45.21 | 36,668 | +0.36% |
| 2026-08-25 | 46 | 46 | 44.7 | 45.05 | 34,820 | -1.96% |
| 2026-08-24 | 47.02 | 47.565 | 45.775 | 45.95 | 81,421 | -1.80% |
| 2026-08-21 | 46.72 | 46.99 | 45.095 | 46.79 | 46,885 | +0.88% |
| 2026-08-20 | 46.37 | 46.78 | 45.5 | 46.38 | 44,942 | -1.42% |
| 2026-08-19 | 46.32 | 47.705 | 45.71 | 47.05 | 56,043 | +1.71% |
| 2026-08-18 | 46.79 | 47.368 | 45.785 | 46.26 | 47,382 | -0.90% |
| 2026-08-17 | 47.24 | 47.38 | 46.16 | 46.68 | 36,697 | -1.79% |
| 2026-08-14 | 47.21 | 48.43 | 47.11 | 47.53 | 32,017 | +0.87% |
| 2026-08-13 | 47.99 | 47.99 | 46.85 | 47.12 | 29,951 | -0.74% |
| 2026-08-12 | 47.69 | 48.285 | 46.76 | 47.47 | 65,926 | +0.04% |
| 2026-08-11 | 49.1 | 49.1 | 47.33 | 47.45 | 48,803 | -2.41% |
| 2026-08-10 | 49.23 | 49.8 | 47.89 | 48.62 | 48,963 | -1.24% |
| 2026-08-07 | 49.86 | 50.28 | 48.9 | 49.23 | 45,518 | -0.97% |
| 2026-08-06 | 49.95 | 50.47 | 49.44 | 49.71 | 99,861 | -0.48% |
| 2026-08-05 | 50.11 | 50.18 | 49.22 | 49.95 | 51,146 | -1.03% |
| 2026-08-04 | 50.96 | 53.01 | 49.765 | 50.47 | 101,630 | -0.61% |
| 2026-08-03 | 49.5 | 51.41 | 49.21 | 50.78 | 77,412 | +3.97% |
| 2026-07-31 | 48.84 | 49.49 | 46.155 | 48.84 | 97,541 | -0.18% |
| 2026-07-30 | 49.5 | 49.84 | 48.03 | 48.93 | 162,424 | -0.35% |
| 2026-07-29 | 49.495 | 50.73 | 47.42 | 49.1 | 245,592 | +14.91% |
| 2026-07-28 | 41.61 | 43.49 | 41.61 | 42.73 | 97,927 | +2.86% |
| 2026-07-27 | 41 | 41.54 | 40.7 | 41.54 | 42,437 | +2.90% |
| 2026-07-24 | 40.25 | 40.805 | 39.63 | 40.37 | 36,513 | +0.67% |
| 2026-07-23 | 40.6 | 40.75 | 39.3 | 40.1 | 52,248 | -2.72% |
| 2026-07-22 | 40.86 | 41.5 | 40.07 | 41.22 | 34,548 | +0.59% |
| 2026-07-21 | 40.74 | 41.7 | 40.72 | 40.98 | 42,963 | +0.00% |
| 2026-07-20 | 41.03 | 41.5 | 40.29 | 40.98 | 55,059 | +0.10% |
| 2026-07-17 | 40.77 | 42.5 | 40.68 | 40.94 | 52,518 | -0.68% |
| 2026-07-16 | 41.01 | 41.97 | 41.01 | 41.22 | 47,772 | +0.37% |
| 2026-07-15 | 39.85 | 41.5 | 39.85 | 41.07 | 49,274 | +3.27% |
| 2026-07-14 | 40.2 | 40.75 | 39.69 | 39.77 | 47,047 | -1.07% |
| 2026-07-13 | 40.25 | 41.64 | 40.005 | 40.2 | 48,795 | +0.10% |
| 2026-07-10 | 39.44 | 40.685 | 39.095 | 40.16 | 34,216 | +2.03% |
| 2026-07-09 | 38.96 | 39.4 | 38.18 | 39.36 | 39,602 | +1.03% |
| 2026-07-08 | 39.99 | 39.99 | 38.5 | 38.96 | 62,419 | -2.21% |
| 2026-07-07 | 39.71 | 40.25 | 39.04 | 39.84 | 40,177 | +0.33% |
| 2026-07-06 | 40.26 | 41 | 39.5 | 39.71 | 47,664 | -1.37% |
| 2026-07-02 | 41.96 | 42.415 | 39.95 | 40.26 | 43,771 | -3.78% |
| 2026-07-01 | 41.29 | 42.095 | 40.915 | 41.84 | 69,291 | +1.45% |
| 2026-06-30 | 41.43 | 41.98 | 40.495 | 41.24 | 104,277 | -0.60% |
| 2026-06-29 | 41.37 | 41.61 | 39.89 | 41.49 | 87,872 | +0.51% |
| 2026-06-26 | 40.41 | 41.78 | 40.38 | 41.28 | 148,224 | +2.15% |
| 2026-06-25 | 40.69 | 41.55 | 39.84 | 40.41 | 46,910 | -0.59% |
| 2026-06-24 | 40.51 | 41.815 | 40.31 | 40.65 | 66,717 | +0.35% |
| 2026-06-23 | 40.73 | 41.35 | 40.21 | 40.51 | 48,049 | -0.83% |
| 2026-06-22 | 41.67 | 41.71 | 40.03 | 40.85 | 43,119 | -1.97% |
| 2026-06-18 | 40.73 | 42.35 | 40.25 | 41.67 | 54,455 | +4.17% |
| 2026-06-17 | 40.11 | 40.84 | 39.67 | 40 | 45,636 | -0.27% |
| 2026-06-16 | 40.02 | 40.5 | 39.85 | 40.11 | 29,689 | +0.20% |
| 2026-06-15 | 40.23 | 40.615 | 39.96 | 40.03 | 26,199 | -0.17% |
| 2026-06-12 | 39.67 | 40.52 | 39.545 | 40.1 | 30,138 | +1.10% |
| 2026-06-11 | 38.6 | 39.9 | 38.44 | 39.665 | 25,414 | +2.84% |
| 2026-06-10 | 38.81 | 39.49 | 38.16 | 38.57 | 36,670 | -0.26% |
| 2026-06-09 | 38.53 | 39.95 | 36.445 | 38.67 | 54,799 | +1.87% |
| 2026-06-08 | 37.5 | 38.365 | 37.5 | 37.96 | 49,810 | +1.36% |
| 2026-06-05 | 37.38 | 37.95 | 36.83 | 37.45 | 30,880 | +0.46% |
| 2026-06-04 | 36.87 | 37.73 | 35.775 | 37.28 | 46,261 | +1.61% |
| 2026-06-03 | 38.37 | 38.395 | 35.47 | 36.69 | 84,943 | -4.63% |
| 2026-06-02 | 39.16 | 39.5 | 38.355 | 38.47 | 41,201 | -1.94% |
| 2026-06-01 | 38.44 | 39.24 | 37.775 | 39.23 | 61,668 | +1.92% |
| 2026-05-29 | 38.68 | 39.118 | 38.24 | 38.66 | 41,998 | +0.08% |
| 2026-05-28 | 38.07 | 38.8 | 37.06 | 38.63 | 40,902 | +1.10% |
| 2026-05-27 | 37 | 38.225 | 37 | 38.21 | 44,307 | +3.52% |
| 2026-05-26 | 35.8 | 36.99 | 35.8 | 36.91 | 56,514 | +3.24% |
| 2026-05-22 | 35.83 | 36.45 | 35.33 | 35.75 | 29,346 | -0.08% |
| 2026-05-21 | 35.32 | 36.22 | 34.75 | 35.78 | 48,062 | +0.39% |
| 2026-05-20 | 34.87 | 35.65 | 34.545 | 35.64 | 68,100 | +1.86% |
| 2026-05-19 | 34.89 | 36 | 34.04 | 34.99 | 83,632 | +1.89% |
| 2026-05-18 | 34.015 | 34.98 | 33.24 | 34.34 | 57,365 | +1.84% |
| 2026-05-15 | 32.75 | 34.62 | 32.75 | 33.72 | 116,469 | +1.78% |
| 2026-05-14 | 33.55 | 33.705 | 32.31 | 33.13 | 88,957 | -0.15% |
| 2026-05-13 | 32.93 | 33.25 | 32.01 | 33.18 | 101,721 | +0.76% |