Rocky Brands Inc. (RCKY)
NASDAQ: RCKY
· Real-Time Price · USD
30.48
-0.04 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
30.48
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RCKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.50 | 31.38 | 30.15 | 30.48 | 30.48 | -0.16% | 55,794 |
| Oct 2, 2025 | 30.15 | 30.63 | 30.14 | 30.53 | 30.53 | 1.33% | 35,942 |
| Oct 1, 2025 | 29.79 | 30.41 | 29.57 | 30.13 | 30.13 | 1.14% | 29,431 |
| Sep 30, 2025 | 29.40 | 30.02 | 29.24 | 29.79 | 29.79 | 0.88% | 33,600 |
| Sep 29, 2025 | 29.87 | 29.87 | 28.93 | 29.53 | 29.53 | -0.74% | 42,006 |
| Sep 26, 2025 | 29.33 | 30.08 | 29.25 | 29.75 | 29.75 | 1.12% | 30,200 |
| Sep 25, 2025 | 29.10 | 29.47 | 28.90 | 29.42 | 29.42 | 0.24% | 27,304 |
| Sep 24, 2025 | 29.53 | 29.64 | 28.91 | 29.35 | 29.35 | -0.47% | 39,620 |
| Sep 23, 2025 | 29.63 | 29.84 | 29.15 | 29.49 | 29.49 | 0.20% | 37,886 |
| Sep 22, 2025 | 29.08 | 29.53 | 28.57 | 29.43 | 29.43 | 1.20% | 54,237 |
| Sep 19, 2025 | 30.83 | 30.83 | 29.01 | 29.08 | 29.08 | -5.03% | 64,111 |
| Sep 18, 2025 | 29.42 | 30.71 | 29.42 | 30.62 | 30.62 | 3.62% | 59,637 |
| Sep 17, 2025 | 29.35 | 30.63 | 29.02 | 29.55 | 29.55 | 1.23% | 33,500 |
| Sep 16, 2025 | 29.51 | 29.59 | 28.94 | 29.19 | 29.19 | -1.65% | 33,332 |
| Sep 15, 2025 | 28.98 | 29.69 | 28.70 | 29.68 | 29.68 | 2.88% | 53,700 |
| Sep 12, 2025 | 28.98 | 29.18 | 28.64 | 28.85 | 28.85 | -1.94% | 39,800 |
| Sep 11, 2025 | 28.99 | 29.52 | 28.84 | 29.42 | 29.42 | 1.73% | 30,305 |
| Sep 10, 2025 | 29.22 | 29.26 | 28.66 | 28.92 | 28.92 | -0.86% | 32,444 |
| Sep 9, 2025 | 29.41 | 29.73 | 29.02 | 29.17 | 29.17 | -1.69% | 25,807 |
| Sep 8, 2025 | 29.12 | 30.10 | 28.76 | 29.67 | 29.67 | 1.89% | 70,701 |
Page 1 of 136