Rocky Brands, Inc. - Common Stock (RCKY)

Last Price41.07

Change+1.30 (3.27%)

NASDAQ· Last Trade: Jul 15th, 11:20 PM EDT

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

Date Range:

2026-04-16 - 2026-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2026	39.85	41.50	39.85	41.07	49,274	41.07
7/14/2026	40.20	40.75	39.69	39.77	47,047	39.77
7/13/2026	40.25	41.64	40.01	40.20	48,795	40.20
7/10/2026	39.44	40.69	39.09	40.16	34,216	40.16
7/09/2026	38.96	39.40	38.18	39.36	39,602	39.36
7/08/2026	39.99	39.99	38.50	38.96	62,419	38.96
7/07/2026	39.71	40.25	39.04	39.84	40,177	39.84
7/06/2026	40.26	41.00	39.50	39.71	47,664	39.71
7/02/2026	41.96	42.41	39.95	40.26	43,772	40.26
7/01/2026	41.29	42.09	40.91	41.84	69,292	41.84
6/30/2026	41.43	41.98	40.49	41.24	104,278	41.24
6/29/2026	41.37	41.61	39.89	41.49	87,873	41.49
6/26/2026	40.41	41.78	40.38	41.28	148,224	41.28
6/25/2026	40.69	41.55	39.84	40.41	46,910	40.41
6/24/2026	40.51	41.81	40.31	40.65	66,718	40.65
6/23/2026	40.73	41.35	40.21	40.51	48,051	40.51
6/22/2026	41.67	41.71	40.03	40.85	43,119	40.85
6/18/2026	40.73	42.35	40.25	41.67	54,456	41.67
6/17/2026	40.11	40.84	39.67	40.00	45,637	40.00
6/16/2026	40.02	40.50	39.85	40.11	29,690	40.11
6/15/2026	40.23	40.62	39.96	40.03	26,199	40.03
6/12/2026	39.67	40.52	39.55	40.10	30,138	40.10
6/11/2026	38.60	39.90	38.44	39.66	25,414	39.66
6/10/2026	38.81	39.49	38.16	38.57	36,670	38.57
6/09/2026	38.53	39.95	36.45	38.67	54,799	38.67
6/08/2026	37.50	38.37	37.50	37.96	49,810	37.96
6/05/2026	37.38	37.95	36.83	37.45	30,881	37.45
6/04/2026	36.87	37.73	35.77	37.28	46,261	37.28
6/03/2026	38.37	38.40	35.47	36.69	84,943	36.69
6/02/2026	39.16	39.50	38.35	38.47	41,201	38.47
6/01/2026	38.44	39.24	37.77	39.23	61,669	39.23
5/29/2026	0.00	39.12	38.24	38.66	41,999	38.49
5/28/2026	38.07	38.80	37.06	38.63	40,903	38.46
5/27/2026	37.00	38.23	37.00	38.21	44,308	38.04
5/26/2026	35.80	36.99	35.80	36.91	56,514	36.75
5/22/2026	35.83	36.45	35.33	35.75	29,347	35.59
5/21/2026	35.32	36.22	34.75	35.78	48,063	35.62
5/20/2026	34.87	35.65	34.55	35.64	68,101	35.48
5/19/2026	34.89	36.00	34.04	34.99	83,635	34.84
5/18/2026	34.02	34.98	33.24	34.34	57,365	34.19
5/15/2026	32.75	34.62	32.75	33.72	116,469	33.57
5/14/2026	33.55	33.70	32.31	33.13	88,957	32.98
5/13/2026	32.93	33.25	32.01	33.18	101,721	33.03
5/12/2026	34.62	34.62	32.27	32.99	73,315	32.84
5/11/2026	37.09	37.60	34.42	34.60	44,806	34.45
5/08/2026	36.18	38.19	36.08	37.38	57,035	37.22
5/07/2026	36.46	36.95	36.00	36.29	66,446	36.13
5/06/2026	36.61	36.95	36.04	36.23	38,718	36.07
5/05/2026	36.63	37.20	36.15	36.39	82,957	36.23
5/04/2026	36.99	38.21	36.11	36.29	101,912	36.13
5/01/2026	36.85	38.52	36.71	37.40	95,583	37.24
4/30/2026	35.67	37.52	35.25	36.67	97,370	36.51
4/29/2026	38.50	40.27	34.88	36.21	331,677	36.05
4/28/2026	43.22	44.25	42.69	43.84	88,544	43.65
4/27/2026	42.81	43.77	42.54	43.22	53,833	43.03
4/24/2026	43.06	43.60	42.36	42.76	40,145	42.57
4/23/2026	43.42	43.63	42.65	43.30	37,164	43.10
4/22/2026	43.36	44.37	42.09	43.42	112,455	43.23
4/21/2026	44.02	44.02	42.96	43.12	32,659	42.93
4/20/2026	43.86	44.14	42.91	43.98	30,049	43.79
4/17/2026	42.86	44.83	42.86	43.89	77,434	43.70
4/16/2026	41.76	42.42	41.58	42.27	46,119	42.08