5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+21.82%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+45.80%
YEAR-TO-DATE PERFORMANCE
+48.48%
1 YEAR PERFORMANCE
+100.05%
Rocky Brands, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.67 | $40.85 (-1.97%) | $41.71 | $40.03 | 34.70 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 |
| 05/06/2026 | $36.61 | $36.23 (-1.04%) | $36.96 | $36.04 | 38.72 K | $273.03 M |
| 05/05/2026 | $36.63 | $36.39 (-0.66%) | $37.21 | $36.15 | 83.00 K | $274.24 M |
| 05/04/2026 | $36.99 | $36.29 (-1.89%) | $38.21 | $36.11 | 101.91 K | $273.48 M |
| 05/01/2026 | $36.85 | $37.40 (1.49%) | $38.52 | $36.71 | 95.60 K | $281.85 M |
| 04/30/2026 | $35.67 | $36.67 (2.8%) | $37.52 | $35.25 | 97.40 K | $276.35 M |
| 04/29/2026 | $38.50 | $36.21 (-5.95%) | $40.27 | $34.88 | 331.68 K | $272.88 M |
| 04/28/2026 | $43.22 | $43.84 (1.43%) | $44.25 | $42.69 | 88.54 K | $330.38 M |
| 04/27/2026 | $42.81 | $43.22 (0.96%) | $43.77 | $42.54 | 53.84 K | $325.71 M |
| 04/24/2026 | $43.06 | $42.76 (-0.7%) | $43.60 | $42.36 | 40.15 K | $322.24 M |
| 04/23/2026 | $43.42 | $43.30 (-0.28%) | $43.64 | $42.65 | 37.20 K | $326.31 M |
| 04/22/2026 | $43.36 | $43.42 (0.14%) | $44.37 | $42.09 | 112.50 K | $327.21 M |
| 04/21/2026 | $44.02 | $43.12 (-2.04%) | $44.02 | $42.96 | 32.70 K | $324.95 M |
| 04/20/2026 | $43.86 | $43.98 (0.27%) | $44.14 | $42.91 | 30.05 K | $331.43 M |
| 04/17/2026 | $42.86 | $43.89 (2.4%) | $44.83 | $42.86 | 77.43 K | $330.76 M |
| 04/16/2026 | $41.76 | $42.27 (1.22%) | $42.43 | $41.58 | 46.12 K | $318.55 M |
| 04/15/2026 | $41.38 | $42.08 (1.69%) | $42.60 | $41.38 | 33.73 K | $317.11 M |
| 04/14/2026 | $42.24 | $41.78 (-1.09%) | $42.47 | $41.68 | 22.65 K | $314.85 M |
| 04/13/2026 | $43.08 | $42.33 (-1.74%) | $43.34 | $42.02 | 36.55 K | $319.00 M |
| 04/10/2026 | $43.48 | $43.11 (-0.85%) | $44.33 | $42.88 | 59.90 K | $324.88 M |
| 04/09/2026 | $41.53 | $43.70 (5.23%) | $43.79 | $41.10 | 33.81 K | $329.32 M |
| 04/08/2026 | $41.90 | $41.67 (-0.55%) | $42.66 | $41.10 | 61.90 K | $314.03 M |
| 04/07/2026 | $38.47 | $40.18 (4.45%) | $40.53 | $38.19 | 68.11 K | $302.80 M |
| 04/06/2026 | $38.69 | $39.17 (1.24%) | $39.50 | $37.62 | 49.40 K | $295.19 M |
| 04/02/2026 | $38.31 | $38.69 (0.99%) | $38.69 | $37.31 | 30.70 K | $291.57 M |
| 04/01/2026 | $38.99 | $38.67 (-0.82%) | $39.66 | $38.55 | 31.80 K | $291.42 M |
| 03/31/2026 | $38.89 | $38.72 (-0.44%) | $39.35 | $38.22 | 74.20 K | $291.79 M |
| 03/30/2026 | $38.30 | $38.20 (-0.26%) | $39.14 | $37.64 | 62.52 K | $287.88 M |
| 03/27/2026 | $37.86 | $37.91 (0.13%) | $38.83 | $37.60 | 54.95 K | $285.69 M |
| 03/26/2026 | $38.80 | $38.20 (-1.55%) | $39.75 | $37.37 | 72.00 K | $287.88 M |
| 03/25/2026 | $39.76 | $39.07 (-1.74%) | $40.25 | $38.49 | 43.51 K | $294.43 M |
| 03/24/2026 | $39.29 | $39.38 (0.23%) | $40.24 | $39.00 | 33.85 K | $296.77 M |
| 03/23/2026 | $40.25 | $39.14 (-2.76%) | $41.00 | $38.94 | 42.10 K | $294.96 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.
