5 DAY PERFORMANCE
+16.48%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-24.30%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-12.93%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.92 | $18.94 (0.11%) | $19.13 | $18.61 | 32,313 | $139.37 M |
| 03/11/2025 | $18.94 | $18.88 (-0.32%) | $19.06 | $18.54 | 27,410 | $140.64 M |
| 03/10/2025 | $19.26 | $18.87 (-2.02%) | $19.91 | $18.86 | 21,322 | $140.56 M |
| 03/07/2025 | $19.23 | $19.66 (2.24%) | $19.87 | $18.82 | 40,600 | $146.45 M |
| 03/06/2025 | $18.45 | $19.16 (3.85%) | $19.43 | $18.45 | 34,918 | $142.72 M |
| 03/05/2025 | $18.72 | $18.54 (-0.96%) | $19.03 | $18.22 | 56,333 | $138.10 M |
| 03/04/2025 | $18.61 | $18.42 (-1.02%) | $19.38 | $18.42 | 62,308 | $137.21 M |
| 03/03/2025 | $20.31 | $18.95 (-6.7%) | $20.58 | $18.78 | 106,771 | $141.16 M |
| 02/28/2025 | $19.87 | $20.34 (2.37%) | $20.35 | $19.50 | 74,413 | $151.51 M |
| 02/27/2025 | $20.86 | $20.00 (-4.12%) | $21.48 | $19.73 | 42,742 | $148.98 M |
| 02/26/2025 | $23.01 | $21.01 (-8.69%) | $23.17 | $20.90 | 69,125 | $156.50 M |
| 02/25/2025 | $23.30 | $23.58 (1.2%) | $24.01 | $23.04 | 29,145 | $175.65 M |
| 02/24/2025 | $23.40 | $23.30 (-0.43%) | $23.68 | $23.00 | 26,274 | $173.56 M |
| 02/21/2025 | $24.16 | $23.09 (-4.43%) | $24.16 | $23.09 | 36,938 | $172.00 M |
| 02/20/2025 | $23.52 | $23.88 (1.53%) | $23.95 | $23.37 | 16,200 | $177.88 M |
| 02/19/2025 | $23.80 | $23.61 (-0.8%) | $24.21 | $23.52 | 35,618 | $175.87 M |
| 02/18/2025 | $23.77 | $24.05 (1.18%) | $24.29 | $23.53 | 17,500 | $179.15 M |
| 02/14/2025 | $23.94 | $23.81 (-0.54%) | $24.16 | $23.76 | 16,100 | $177.36 M |
| 02/13/2025 | $23.70 | $23.99 (1.22%) | $24.06 | $23.54 | 20,009 | $178.70 M |
| 02/12/2025 | $23.51 | $23.52 (0.04%) | $24.16 | $23.45 | 32,100 | $175.20 M |
| 02/11/2025 | $23.38 | $23.81 (1.84%) | $24.00 | $23.38 | 19,108 | $177.36 M |
| 02/10/2025 | $23.51 | $23.40 (-0.47%) | $23.99 | $23.00 | 40,600 | $174.31 M |
| 02/07/2025 | $24.17 | $23.50 (-2.77%) | $24.17 | $23.47 | 47,500 | $175.05 M |
| 02/06/2025 | $23.76 | $24.12 (1.52%) | $24.30 | $23.52 | 21,219 | $179.67 M |
| 02/05/2025 | $25.08 | $23.75 (-5.3%) | $25.20 | $23.66 | 37,207 | $176.91 M |
| 02/04/2025 | $25.24 | $25.29 (0.2%) | $25.61 | $24.99 | 46,917 | $188.39 M |
| 02/03/2025 | $25.31 | $25.01 (-1.19%) | $25.33 | $24.67 | 69,207 | $186.30 M |
| 01/31/2025 | $25.33 | $25.04 (-1.14%) | $25.95 | $25.00 | 48,600 | $186.52 M |
| 01/30/2025 | $25.65 | $25.51 (-0.55%) | $26.23 | $25.48 | 25,100 | $190.02 M |
| 01/29/2025 | $25.78 | $25.65 (-0.5%) | $26.21 | $25.37 | 28,937 | $191.07 M |
| 01/28/2025 | $25.63 | $25.79 (0.62%) | $25.94 | $25.35 | 44,332 | $192.11 M |
| 01/27/2025 | $25.33 | $25.59 (1.03%) | $26.01 | $25.33 | 33,100 | $190.62 M |
| 01/24/2025 | $25.42 | $25.55 (0.51%) | $25.83 | $25.22 | 53,400 | $190.32 M |
| 01/23/2025 | $24.61 | $25.59 (3.98%) | $26.00 | $24.50 | 66,125 | $190.62 M |
| 01/22/2025 | $24.57 | $24.94 (1.51%) | $25.15 | $24.50 | 41,300 | $185.78 M |
| 01/21/2025 | $24.31 | $24.52 (0.86%) | $24.70 | $24.03 | 52,400 | $182.65 M |
| 01/17/2025 | $23.78 | $24.17 (1.64%) | $24.47 | $23.57 | 33,700 | $180.04 M |
| 01/16/2025 | $23.27 | $23.78 (2.19%) | $23.94 | $23.03 | 38,249 | $177.14 M |
| 01/15/2025 | $22.78 | $23.49 (3.12%) | $23.52 | $22.78 | 20,846 | $174.98 M |
| 01/14/2025 | $22.79 | $22.20 (-2.59%) | $23.46 | $22.18 | 56,800 | $165.37 M |
| 01/13/2025 | $22.11 | $22.71 (2.71%) | $22.92 | $22.11 | 33,834 | $169.17 M |
| 01/10/2025 | $22.21 | $22.28 (0.32%) | $22.51 | $21.76 | 40,400 | $165.96 M |
| 01/08/2025 | $22.30 | $22.60 (1.35%) | $22.66 | $21.75 | 29,400 | $168.35 M |
| 01/07/2025 | $23.15 | $22.55 (-2.59%) | $23.49 | $22.50 | 30,500 | $167.97 M |
| 01/06/2025 | $23.00 | $22.90 (-0.43%) | $23.43 | $22.89 | 24,546 | $170.58 M |
| 01/03/2025 | $22.68 | $22.99 (1.37%) | $22.99 | $22.15 | 37,300 | $171.25 M |
| 01/02/2025 | $22.88 | $22.49 (-1.7%) | $23.27 | $22.17 | 47,528 | $167.53 M |
| 12/31/2024 | $22.49 | $22.80 (1.38%) | $23.00 | $22.05 | 37,503 | $169.84 M |
| 12/30/2024 | $22.44 | $22.35 (-0.4%) | $22.56 | $21.79 | 26,707 | $166.49 M |
| 12/27/2024 | $23.10 | $22.53 (-2.47%) | $23.48 | $22.07 | 44,700 | $167.83 M |
| 12/26/2024 | $22.57 | $23.39 (3.63%) | $23.42 | $22.30 | 26,803 | $174.23 M |
| 12/24/2024 | $22.90 | $22.78 (-0.52%) | $22.99 | $22.47 | 22,300 | $169.69 M |
| 12/23/2024 | $22.97 | $22.71 (-1.13%) | $23.25 | $22.43 | 25,400 | $169.17 M |
| 12/20/2024 | $22.04 | $22.84 (3.63%) | $23.16 | $22.04 | 48,112 | $170.14 M |
| 12/19/2024 | $22.80 | $22.39 (-1.8%) | $23.40 | $22.05 | 31,119 | $166.78 M |
| 12/18/2024 | $23.50 | $22.64 (-3.66%) | $23.92 | $22.44 | 47,100 | $168.65 M |
| 12/17/2024 | $23.90 | $23.38 (-2.18%) | $24.67 | $23.01 | 40,949 | $174.16 M |
| 12/16/2024 | $23.89 | $23.89 (0%) | $24.47 | $23.55 | 35,000 | $177.96 M |
| 12/13/2024 | $22.90 | $23.91 (4.41%) | $24.16 | $22.87 | 43,337 | $178.11 M |
| 12/12/2024 | $23.07 | $23.07 (0%) | $23.80 | $22.76 | 48,824 | $171.85 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.
