Rocky Brands, Inc. - Common Stock (RCKY)

Last Price32.99

Change-1.61 (-4.65%)

NASDAQ · Last Trade: May 13th, 1:10 AM EDT

Historical Prices For Rocky Brands, Inc. - Common Stock (RCKY)

Date Range:

2026-02-13 - 2026-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2026	34.62	34.62	32.27	32.99	73,315	32.99
5/11/2026	37.09	37.60	34.42	34.60	44,806	34.60
5/08/2026	36.18	38.19	36.08	37.38	57,035	37.38
5/07/2026	36.46	36.95	36.00	36.29	66,446	36.29
5/06/2026	36.61	36.95	36.04	36.23	38,718	36.23
5/05/2026	36.63	37.20	36.15	36.39	82,957	36.39
5/04/2026	36.99	38.21	36.11	36.29	101,912	36.29
5/01/2026	36.85	38.52	36.71	37.40	95,583	37.40
4/30/2026	35.67	37.52	35.25	36.67	97,370	36.67
4/29/2026	38.50	40.27	34.88	36.21	331,677	36.21
4/28/2026	43.22	44.25	42.69	43.84	88,544	43.84
4/27/2026	42.81	43.77	42.54	43.22	53,833	43.22
4/24/2026	43.06	43.60	42.36	42.76	40,145	42.76
4/23/2026	43.42	43.63	42.65	43.30	37,164	43.30
4/22/2026	43.36	44.37	42.09	43.42	112,455	43.42
4/21/2026	44.02	44.02	42.96	43.12	32,659	43.12
4/20/2026	43.86	44.14	42.91	43.98	30,049	43.98
4/17/2026	42.86	44.83	42.86	43.89	77,434	43.89
4/16/2026	41.76	42.42	41.58	42.27	46,119	42.27
4/15/2026	41.38	42.60	41.38	42.08	33,728	42.08
4/14/2026	42.24	42.47	41.68	41.78	22,650	41.78
4/13/2026	43.08	43.34	42.02	42.33	36,548	42.33
4/10/2026	43.48	44.33	42.88	43.11	59,883	43.11
4/09/2026	41.53	43.79	41.09	43.70	33,816	43.70
4/08/2026	41.90	42.66	41.10	41.67	61,879	41.67
4/07/2026	38.47	40.53	38.19	40.18	68,062	40.18
4/06/2026	38.69	39.50	37.62	39.17	49,385	39.17
4/02/2026	38.31	38.69	37.30	38.69	30,663	38.69
4/01/2026	38.99	39.66	38.55	38.67	31,753	38.67
3/31/2026	38.89	39.35	38.22	38.72	74,159	38.72
3/30/2026	38.30	39.14	37.64	38.20	62,520	38.20
3/27/2026	37.86	38.83	37.60	37.91	54,945	37.91
3/26/2026	38.80	39.75	37.37	38.20	71,961	38.20
3/25/2026	39.76	40.25	38.49	39.07	43,512	39.07
3/24/2026	39.29	40.24	39.00	39.38	33,847	39.38
3/23/2026	40.25	41.00	38.94	39.14	42,086	39.14
3/20/2026	40.62	40.62	38.82	39.02	59,143	39.02
3/19/2026	41.12	41.29	39.85	40.33	55,239	40.33
3/18/2026	41.89	43.34	41.37	41.63	69,922	41.63
3/17/2026	42.49	43.49	41.97	42.08	51,878	42.08
3/16/2026	43.22	44.02	42.34	42.48	51,018	42.48
3/13/2026	44.33	44.34	41.84	42.62	69,763	42.62
3/12/2026	43.39	44.13	42.04	43.93	65,904	43.93
3/11/2026	43.72	44.13	43.06	43.59	52,479	43.59
3/10/2026	43.49	45.30	43.40	44.27	57,973	44.27
3/09/2026	42.91	44.17	42.39	43.55	97,432	43.55
3/06/2026	44.19	44.70	42.84	43.77	47,642	43.77
3/05/2026	44.75	45.54	44.53	45.03	49,660	45.03
3/04/2026	45.65	45.96	45.12	45.44	24,727	45.44
3/03/2026	44.37	46.19	43.34	45.65	38,792	45.65
3/02/2026	44.81	45.96	43.50	45.32	60,546	45.32
2/27/2026	47.12	48.11	44.67	45.20	77,098	45.05
2/26/2026	46.78	48.70	46.30	47.75	166,011	47.59
2/25/2026	41.93	46.98	41.93	46.00	355,227	45.84
2/24/2026	32.78	33.94	32.78	33.49	30,369	33.38
2/23/2026	33.77	34.05	32.38	32.77	33,291	32.66
2/20/2026	33.65	34.25	33.22	33.75	25,787	33.63
2/19/2026	33.37	33.69	32.63	33.49	21,247	33.38
2/18/2026	34.00	34.61	33.44	33.80	24,684	33.68
2/17/2026	32.85	34.29	32.73	33.92	28,101	33.80
2/13/2026	33.09	33.59	32.78	33.11	14,801	33.00