Rocky Brands Inc (RCKY) Historical Stock Data

30.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RCKY is up 0.03% a day on average. There have been 15 days where Rocky Brands Inc closed green and 15 days where RCKY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	30.21	30.22	↑$0.01 (0.03%)	30.09	30.38	7.91K
2025-12-23	29.88	29.87	↓$0.01 (-0.03%)	29.75	30.17	29.67K
2025-12-22	29.79	29.95	↑$0.16 (0.54%)	29.60	30.40	33.44K
2025-12-19	30.53	29.87	↓$0.66 (-2.16%)	29.75	30.55	42.53K
2025-12-18	31.10	30.71	↓$0.39 (-1.25%)	30.42	31.18	40.46K
2025-12-17	30.98	30.75	↓$0.23 (-0.73%)	30.17	30.98	30.67K
2025-12-16	30.51	31.00	↑$0.49 (1.61%)	30.51	31.51	25.15K
2025-12-15	31.31	31.21	↓$0.10 (-0.32%)	30.92	31.45	24.28K
2025-12-12	30.81	31.24	↑$0.43 (1.40%)	30.58	31.50	63.09K
2025-12-11	30.23	30.97	↑$0.74 (2.45%)	30.09	30.99	30.76K
2025-12-10	28.92	30.09	↑$1.17 (4.05%)	28.92	30.60	196.95K
2025-12-09	28.99	29.07	↑$0.08 (0.28%)	28.82	30.12	25.56K
2025-12-08	29.12	28.80	↓$0.32 (-1.10%)	28.68	29.60	26.62K
2025-12-05	29.03	29.12	↑$0.09 (0.31%)	28.93	29.44	15.46K
2025-12-04	30.05	29.21	↓$0.84 (-2.80%)	28.94	30.05	30.54K
2025-12-03	29.98	30.06	↑$0.07 (0.25%)	29.43	30.60	34.94K
2025-12-02	30.04	29.92	↓$0.12 (-0.40%)	29.58	30.80	33.14K
2025-12-01	30.06	30.04	↓$0.02 (-0.07%)	29.35	30.74	48.24K
2025-11-28	30.43	30.37	↓$0.06 (-0.20%)	30.05	30.70	26.62K
2025-11-26	30.55	30.70	↑$0.15 (0.49%)	29.94	31.50	52.64K
2025-11-25	29.97	30.63	↑$0.66 (2.20%)	29.75	30.94	44.02K
2025-11-24	29.72	29.68	↓$0.04 (-0.13%)	29.50	30.18	37.39K
2025-11-21	29.30	29.92	↑$0.62 (2.12%)	29.30	30.41	36K
2025-11-20	29.72	29.28	↓$0.44 (-1.48%)	28.60	30.43	68.33K
2025-11-19	29.19	29.20	↑$0.01 (0.03%)	28.78	29.74	61.37K
2025-11-18	30.03	29.23	↓$0.80 (-2.66%)	28.74	30.03	85.25K
2025-11-17	30.10	29.67	↓$0.43 (-1.43%)	29.48	30.30	96.34K
2025-11-14	30.14	30.14	↑$0.00 (0.00%)	29.62	30.39	51.98K
2025-11-13	30.09	30.32	↑$0.23 (0.76%)	29.68	30.55	63.12K
2025-11-12	30.31	30.07	↓$0.24 (-0.79%)	29.58	31.42	76.82K