Rocky Brands Inc (RCKY) Historical Stock Data
31.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCKY is up 0.48% a day on average. There have been 18 days where Rocky Brands Inc closed green and 12 days where RCKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 29.52 | 30.61 | ↑$1.09 (3.69%) | 29.52 | 31.34 | 84.48K |
| 2025-11-10 | 30.30 | 29.61 | ↓$0.69 (-2.28%) | 29.55 | 30.36 | 150.14K |
| 2025-11-07 | 29.50 | 29.74 | ↑$0.24 (0.81%) | 28.51 | 30.14 | 145.08K |
| 2025-11-06 | 28.98 | 29.83 | ↑$0.85 (2.93%) | 28.98 | 33.40 | 371.72K |
| 2025-11-05 | 28.53 | 29.29 | ↑$0.76 (2.66%) | 28.38 | 30.03 | 92.18K |
| 2025-11-04 | 27.96 | 28.53 | ↑$0.57 (2.04%) | 27.96 | 28.97 | 132.63K |
Create an account or log in to view more rows.
$RCKY the trend is your friend
until the end.
$RCKY we going up from here
$RCKY time to run
$RCKY go green today and we gap up tomrrow
$RCKY Buying more
$RCKY shorting it
$RCKY Beautiful!! 😀
$RCKY Nope
$RCKY my hands are made out of diamonds
$RCKY HODL