5 DAY PERFORMANCE
-11.61%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
+19.68%
YEAR-TO-DATE PERFORMANCE
+48.48%
1 YEAR PERFORMANCE
+48.69%
Rocky Brands, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.41 | $53.10 (-2.41%) | $55.38 | $52.90 | 18.62 K | |
| 11/04/2026 | $52.50 | $54.60 (4%) | $54.75 | $51.72 | 63.40 K | $410.16 M |
| 11/03/2026 | $51.30 | $52.11 (1.58%) | $52.37 | $50.70 | 56.01 K | $391.45 M |
| 11/02/2026 | $49.35 | $51.22 (3.79%) | $51.64 | $49.35 | 89.21 K | $384.76 M |
| 10/30/2026 | $49.65 | $49.27 (-0.77%) | $50.20 | $48.04 | 86.30 K | $370.12 M |
| 10/29/2026 | $49.75 | $49.50 (-0.5%) | $51.38 | $49.11 | 91.20 K | $371.84 M |
| 10/28/2026 | $48.00 | $49.69 (3.52%) | $50.25 | $47.66 | 142.60 K | $373.27 M |
| 10/27/2026 | $46.08 | $44.57 (-3.28%) | $46.08 | $44.45 | 39.13 K | $334.81 M |
| 10/26/2026 | $46.69 | $45.72 (-2.08%) | $46.95 | $45.52 | 32.20 K | $343.45 M |
| 10/23/2026 | $47.22 | $46.84 (-0.8%) | $47.53 | $46.33 | 50.04 K | $351.86 M |
| 10/22/2026 | $47.00 | $47.64 (1.36%) | $47.78 | $46.72 | 136.10 K | $358.35 M |
| 10/21/2026 | $46.22 | $46.29 (0.15%) | $46.65 | $45.82 | 49.55 K | $348.19 M |
| 10/20/2026 | $46.67 | $46.15 (-1.11%) | $46.92 | $45.39 | 25.40 K | $347.14 M |
| 10/19/2026 | $45.88 | $45.81 (-0.15%) | $47.14 | $45.62 | 42.03 K | $344.58 M |
| 10/16/2026 | $46.76 | $45.81 (-2.03%) | $47.19 | $45.81 | 37.10 K | $344.58 M |
| 10/15/2026 | $45.35 | $46.68 (2.93%) | $47.46 | $45.35 | 52.90 K | $351.13 M |
| 10/14/2026 | $45.21 | $45.12 (-0.2%) | $45.45 | $44.75 | 41.30 K | $339.39 M |
| 10/13/2026 | $45.99 | $45.67 (-0.7%) | $46.00 | $45.40 | 24.65 K | $343.53 M |
| 10/12/2026 | $45.12 | $45.75 (1.4%) | $45.98 | $44.94 | 40.14 K | $344.13 M |
| 10/09/2026 | $44.68 | $44.93 (0.56%) | $45.28 | $44.29 | 22.81 K | $337.96 M |
| 10/08/2026 | $46.04 | $45.42 (-1.35%) | $46.04 | $45.07 | 23.47 K | $341.65 M |
| 10/07/2026 | $46.11 | $46.21 (0.22%) | $47.06 | $46.04 | 41.20 K | $347.59 M |
| 10/06/2026 | $46.11 | $46.56 (0.98%) | $46.61 | $45.60 | 48.80 K | $350.22 M |
| 10/05/2026 | $46.91 | $46.14 (-1.64%) | $46.91 | $45.43 | 39.00 K | $347.07 M |
| 10/02/2026 | $46.41 | $46.74 (0.71%) | $46.78 | $45.70 | 48.90 K | $351.58 M |
| 10/01/2026 | $44.69 | $46.00 (2.93%) | $46.16 | $44.45 | 35.53 K | $346.01 M |
| 09/30/2026 | $45.42 | $44.69 (-1.61%) | $45.69 | $44.69 | 78.80 K | $336.16 M |
| 09/29/2026 | $45.11 | $45.44 (0.73%) | $45.50 | $43.99 | 43.30 K | $341.80 M |
| 09/28/2026 | $45.00 | $45.03 (0.07%) | $45.58 | $44.39 | 60.25 K | $338.72 M |
| 09/25/2026 | $44.59 | $45.10 (1.14%) | $45.63 | $43.86 | 89.20 K | $339.24 M |
| 09/24/2026 | $44.94 | $44.67 (-0.6%) | $45.30 | $44.45 | 40.60 K | $336.01 M |
| 09/23/2026 | $45.02 | $44.82 (-0.44%) | $45.25 | $44.30 | 37.73 K | $337.14 M |
| 09/22/2026 | $44.23 | $45.15 (2.08%) | $45.53 | $44.23 | 73.54 K | $339.62 M |
| 09/21/2026 | $43.86 | $43.75 (-0.25%) | $44.33 | $43.35 | 29.13 K | $329.09 M |
| 09/18/2026 | $43.14 | $43.87 (1.69%) | $44.21 | $42.49 | 133.02 K | $329.99 M |
| 09/17/2026 | $43.64 | $43.48 (-0.37%) | $43.92 | $43.33 | 27.70 K | $327.06 M |
| 09/16/2026 | $42.93 | $43.16 (0.54%) | $43.62 | $42.67 | 41.23 K | $324.65 M |
| 09/15/2026 | $43.35 | $42.79 (-1.29%) | $44.19 | $42.54 | 66.35 K | $321.87 M |
| 09/14/2026 | $43.26 | $43.36 (0.23%) | $43.73 | $42.04 | 80.10 K | $326.15 M |
| 09/11/2026 | $43.52 | $44.19 (1.54%) | $44.31 | $43.31 | 44.61 K | $332.40 M |
| 09/10/2026 | $42.81 | $43.30 (1.14%) | $43.90 | $42.35 | 64.63 K | $325.70 M |
| 09/09/2026 | $43.33 | $43.13 (-0.46%) | $44.00 | $43.08 | 43.20 K | $324.42 M |
| 09/08/2026 | $44.13 | $43.75 (-0.86%) | $45.39 | $43.33 | 32.10 K | $329.09 M |
| 09/04/2026 | $43.54 | $44.14 (1.38%) | $44.65 | $43.29 | 47.02 K | $332.02 M |
| 09/03/2026 | $44.75 | $43.52 (-2.75%) | $45.23 | $43.31 | 41.00 K | $327.36 M |
| 09/02/2026 | $44.87 | $44.34 (-1.18%) | $45.38 | $43.81 | 39.00 K | $333.53 M |
| 09/01/2026 | $44.55 | $44.59 (0.09%) | $45.18 | $44.33 | 36.60 K | $335.41 M |
| 08/31/2026 | $45.72 | $45.21 (-1.12%) | $45.80 | $44.59 | 30.34 K | $340.07 M |
| 08/28/2026 | $45.36 | $45.65 (0.64%) | $46.30 | $45.36 | 31.40 K | $343.38 M |
| 08/27/2026 | $45.02 | $45.28 (0.58%) | $45.44 | $44.35 | 41.01 K | $340.60 M |
| 08/26/2026 | $45.09 | $45.21 (0.27%) | $45.68 | $44.92 | 36.70 K | $340.07 M |
| 08/25/2026 | $46.00 | $45.05 (-2.07%) | $46.00 | $44.70 | 34.82 K | $338.87 M |
| 08/24/2026 | $47.02 | $45.95 (-2.28%) | $47.57 | $45.78 | 81.42 K | $345.64 M |
| 08/21/2026 | $46.72 | $46.79 (0.15%) | $46.99 | $45.10 | 46.90 K | $351.95 M |
| 08/20/2026 | $46.37 | $46.38 (0.02%) | $46.78 | $45.50 | 44.94 K | $348.87 M |
| 08/19/2026 | $46.32 | $47.05 (1.58%) | $47.71 | $45.71 | 56.04 K | $353.91 M |
| 08/18/2026 | $46.79 | $46.26 (-1.13%) | $47.37 | $45.79 | 47.40 K | $347.97 M |
| 08/17/2026 | $47.24 | $46.68 (-1.19%) | $47.38 | $46.16 | 36.70 K | $351.13 M |
| 08/14/2026 | $47.21 | $47.53 (0.68%) | $48.43 | $47.11 | 32.02 K | $357.52 M |
| 08/13/2026 | $47.99 | $47.12 (-1.81%) | $47.99 | $46.85 | 29.95 K | $354.44 M |
| 08/12/2026 | $47.69 | $47.47 (-0.46%) | $48.29 | $46.76 | 65.93 K | $357.07 M |
| 08/11/2026 | $49.10 | $47.45 (-3.36%) | $49.10 | $47.33 | 48.80 K | $356.92 M |
| 08/10/2026 | $49.23 | $48.62 (-1.24%) | $49.80 | $47.89 | 49.00 K | $365.72 M |
| 08/07/2026 | $49.86 | $49.23 (-1.26%) | $50.28 | $48.90 | 45.52 K | $370.31 M |
| 08/06/2026 | $49.95 | $49.71 (-0.48%) | $50.47 | $49.44 | 99.90 K | $373.92 M |
| 08/05/2026 | $50.11 | $49.95 (-0.32%) | $50.18 | $49.22 | 51.15 K | $375.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
