5 DAY PERFORMANCE
-10.83%
1 MONTH PERFORMANCE
+9.31%
3 MONTH PERFORMANCE
+20.01%
6 MONTH PERFORMANCE
+30.62%
YEAR-TO-DATE PERFORMANCE
+48.48%
1 YEAR PERFORMANCE
+61.72%
Rocky Brands, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $50.96 | $50.47 (-0.96%) | $53.01 | $49.77 | 101.63 K | $379.64 M |
| 08/03/2026 | $49.50 | $50.78 (2.59%) | $51.41 | $49.21 | 77.41 K | $381.97 M |
| 07/31/2026 | $48.84 | $48.84 (0%) | $49.49 | $46.16 | 97.54 K | $367.37 M |
| 07/30/2026 | $49.50 | $48.93 (-1.15%) | $49.84 | $48.03 | 162.42 K | $368.05 M |
| 07/29/2026 | $49.50 | $49.10 (-0.81%) | $50.73 | $47.42 | 249.89 K | $369.33 M |
| 07/28/2026 | $41.61 | $42.73 (2.69%) | $43.49 | $41.61 | 97.93 K | $321.42 M |
| 07/27/2026 | $41.00 | $41.54 (1.32%) | $41.54 | $40.70 | 42.44 K | $312.46 M |
| 07/24/2026 | $40.25 | $40.37 (0.3%) | $40.81 | $39.63 | 36.51 K | $303.66 M |
| 07/23/2026 | $40.60 | $40.10 (-1.23%) | $40.75 | $39.30 | 52.25 K | $302.19 M |
| 07/22/2026 | $40.86 | $41.22 (0.88%) | $41.50 | $40.07 | 34.55 K | $310.63 M |
| 07/21/2026 | $40.74 | $40.98 (0.59%) | $41.70 | $40.72 | 43.00 K | $308.83 M |
| 07/20/2026 | $41.03 | $40.98 (-0.12%) | $41.50 | $40.29 | 55.10 K | $308.83 M |
| 07/17/2026 | $40.77 | $40.94 (0.42%) | $42.50 | $40.68 | 52.52 K | $308.52 M |
| 07/16/2026 | $41.01 | $41.22 (0.51%) | $41.97 | $41.01 | 47.80 K | $310.63 M |
| 07/15/2026 | $39.85 | $41.07 (3.06%) | $41.50 | $39.85 | 49.30 K | $309.50 M |
| 07/14/2026 | $40.20 | $39.77 (-1.07%) | $40.75 | $39.69 | 47.05 K | $299.71 M |
| 07/13/2026 | $40.25 | $40.20 (-0.12%) | $41.64 | $40.01 | 48.80 K | $302.95 M |
| 07/10/2026 | $39.44 | $40.16 (1.83%) | $40.69 | $39.10 | 34.22 K | $302.65 M |
| 07/09/2026 | $38.96 | $39.36 (1.03%) | $39.40 | $38.18 | 39.60 K | $296.62 M |
| 07/08/2026 | $39.99 | $38.96 (-2.58%) | $39.99 | $38.50 | 62.42 K | $293.60 M |
| 07/07/2026 | $39.71 | $39.84 (0.33%) | $40.25 | $39.04 | 40.20 K | $300.23 M |
| 07/06/2026 | $40.26 | $39.71 (-1.37%) | $41.00 | $39.50 | 47.70 K | $299.25 M |
| 07/02/2026 | $41.96 | $40.26 (-4.05%) | $42.42 | $39.95 | 43.80 K | $303.40 M |
| 07/01/2026 | $41.29 | $41.84 (1.33%) | $42.10 | $40.92 | 69.30 K | $315.31 M |
| 06/30/2026 | $41.43 | $41.24 (-0.46%) | $41.98 | $40.49 | 104.30 K | $310.78 M |
| 06/29/2026 | $41.37 | $41.49 (0.29%) | $41.61 | $39.89 | 87.90 K | $312.67 M |
| 06/26/2026 | $40.41 | $41.28 (2.15%) | $41.78 | $40.38 | 148.22 K | $311.09 M |
| 06/25/2026 | $40.69 | $40.41 (-0.69%) | $41.55 | $39.84 | 46.91 K | $304.53 M |
| 06/24/2026 | $40.51 | $40.65 (0.35%) | $41.82 | $40.31 | 66.72 K | $306.34 M |
| 06/23/2026 | $40.73 | $40.51 (-0.54%) | $41.35 | $40.21 | 48.05 K | $305.28 M |
| 06/22/2026 | $41.67 | $40.85 (-1.97%) | $41.71 | $40.03 | 43.12 K | $307.85 M |
| 06/18/2026 | $40.73 | $41.67 (2.31%) | $42.35 | $40.25 | 54.50 K | $314.03 M |
| 06/17/2026 | $40.11 | $40.00 (-0.27%) | $40.84 | $39.67 | 45.64 K | $301.44 M |
| 06/16/2026 | $40.02 | $40.11 (0.22%) | $40.50 | $39.85 | 29.70 K | $302.27 M |
| 06/15/2026 | $40.23 | $40.03 (-0.5%) | $40.62 | $39.96 | 26.20 K | $301.67 M |
| 06/12/2026 | $39.67 | $40.10 (1.08%) | $40.52 | $39.55 | 30.14 K | $302.19 M |
| 06/11/2026 | $38.60 | $39.67 (2.77%) | $39.90 | $38.44 | 25.41 K | $298.95 M |
| 06/10/2026 | $38.81 | $38.57 (-0.62%) | $39.49 | $38.16 | 36.70 K | $290.66 M |
| 06/09/2026 | $38.53 | $38.67 (0.36%) | $39.95 | $36.45 | 54.80 K | $291.42 M |
| 06/08/2026 | $37.50 | $37.96 (1.23%) | $38.37 | $37.50 | 49.81 K | $286.07 M |
| 06/05/2026 | $37.38 | $37.45 (0.19%) | $37.95 | $36.83 | 30.90 K | $282.22 M |
| 06/04/2026 | $36.87 | $37.28 (1.11%) | $37.73 | $35.78 | 46.30 K | $280.94 M |
| 06/03/2026 | $38.37 | $36.69 (-4.38%) | $38.40 | $35.47 | 84.94 K | $276.50 M |
| 06/02/2026 | $39.16 | $38.47 (-1.76%) | $39.50 | $38.35 | 41.20 K | $289.91 M |
| 06/01/2026 | $38.44 | $39.23 (2.06%) | $39.24 | $37.78 | 61.70 K | $295.64 M |
| 05/29/2026 | $38.68 | $38.66 (-0.05%) | $39.12 | $38.24 | 42.00 K | $291.34 M |
| 05/28/2026 | $38.07 | $38.63 (1.47%) | $38.80 | $37.06 | 40.90 K | $291.12 M |
| 05/27/2026 | $37.00 | $38.21 (3.27%) | $38.23 | $37.00 | 44.31 K | $287.95 M |
| 05/26/2026 | $35.80 | $36.91 (3.1%) | $36.99 | $35.80 | 56.51 K | $278.15 M |
| 05/22/2026 | $35.83 | $35.75 (-0.22%) | $36.45 | $35.33 | 29.35 K | $269.41 M |
| 05/21/2026 | $35.32 | $35.78 (1.3%) | $36.22 | $34.75 | 48.10 K | $269.64 M |
| 05/20/2026 | $34.87 | $35.64 (2.21%) | $35.65 | $34.55 | 68.10 K | $268.58 M |
| 05/19/2026 | $34.89 | $34.99 (0.29%) | $36.00 | $34.04 | 83.63 K | $263.68 M |
| 05/18/2026 | $34.02 | $34.34 (0.94%) | $34.98 | $33.24 | 57.40 K | $258.79 M |
| 05/15/2026 | $32.75 | $33.72 (2.96%) | $34.62 | $32.75 | 116.50 K | $254.11 M |
| 05/14/2026 | $33.55 | $33.13 (-1.25%) | $33.71 | $32.31 | 89.00 K | $249.67 M |
| 05/13/2026 | $32.93 | $33.18 (0.76%) | $33.25 | $32.01 | 101.72 K | $250.04 M |
| 05/12/2026 | $34.62 | $32.93 (-4.88%) | $34.62 | $32.27 | 73.32 K | $248.16 M |
| 05/11/2026 | $37.09 | $34.60 (-6.71%) | $37.60 | $34.42 | 44.81 K | $260.75 M |
| 05/08/2026 | $36.18 | $37.38 (3.32%) | $38.19 | $36.08 | 57.03 K | $281.70 M |
| 05/07/2026 | $36.46 | $36.29 (-0.47%) | $36.95 | $36.00 | 66.45 K | $273.48 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.
