5 DAY PERFORMANCE
+4.67%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
+33.04%
YEAR-TO-DATE PERFORMANCE
+33.68%
1 YEAR PERFORMANCE
+36.19%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $28.92 | $30.09 (4.05%) | $30.60 | $28.92 | 196.95 K | $224.62 M |
| 12/09/2025 | $28.99 | $29.07 (0.28%) | $30.12 | $28.82 | 25.60 K | $217.01 M |
| 12/08/2025 | $29.12 | $28.80 (-1.1%) | $29.60 | $28.68 | 26.62 K | $214.99 M |
| 12/05/2025 | $29.03 | $29.12 (0.31%) | $29.44 | $28.93 | 15.50 K | $217.38 M |
| 12/04/2025 | $30.05 | $29.21 (-2.8%) | $30.05 | $28.94 | 30.54 K | $218.05 M |
| 12/03/2025 | $29.98 | $30.06 (0.27%) | $30.60 | $29.43 | 34.94 K | $224.40 M |
| 12/02/2025 | $30.04 | $29.92 (-0.4%) | $30.80 | $29.58 | 33.14 K | $223.35 M |
| 12/01/2025 | $30.06 | $30.04 (-0.07%) | $30.74 | $29.35 | 48.24 K | $224.25 M |
| 11/28/2025 | $30.43 | $30.37 (-0.2%) | $30.70 | $30.05 | 26.62 K | $226.71 M |
| 11/26/2025 | $30.55 | $30.70 (0.49%) | $31.50 | $29.94 | 52.64 K | $229.18 M |
| 11/25/2025 | $29.97 | $30.63 (2.2%) | $30.94 | $29.75 | 44.02 K | $228.65 M |
| 11/24/2025 | $29.72 | $29.68 (-0.13%) | $30.18 | $29.50 | 37.40 K | $221.56 M |
| 11/21/2025 | $29.30 | $29.92 (2.12%) | $30.41 | $29.30 | 36.00 K | $223.35 M |
| 11/20/2025 | $29.72 | $29.28 (-1.48%) | $30.43 | $28.60 | 68.33 K | $218.58 M |
| 11/19/2025 | $29.19 | $29.20 (0.03%) | $29.74 | $28.78 | 61.40 K | $217.98 M |
| 11/18/2025 | $30.03 | $29.23 (-2.66%) | $30.03 | $28.74 | 85.30 K | $218.20 M |
| 11/17/2025 | $30.10 | $29.67 (-1.43%) | $30.30 | $29.48 | 96.34 K | $221.49 M |
| 11/14/2025 | $30.14 | $30.14 (0%) | $30.39 | $29.62 | 52.00 K | $225.00 M |
| 11/13/2025 | $30.09 | $30.32 (0.76%) | $30.55 | $29.68 | 63.12 K | $226.34 M |
| 11/12/2025 | $30.31 | $30.07 (-0.79%) | $31.42 | $29.58 | 76.82 K | $224.47 M |
| 11/11/2025 | $29.52 | $30.61 (3.69%) | $31.34 | $29.52 | 84.48 K | $228.50 M |
| 11/10/2025 | $30.30 | $29.61 (-2.28%) | $30.36 | $29.55 | 150.14 K | $221.04 M |
| 11/07/2025 | $29.50 | $29.74 (0.81%) | $30.14 | $28.51 | 145.10 K | $222.01 M |
| 11/06/2025 | $28.98 | $29.83 (2.93%) | $33.40 | $28.98 | 371.72 K | $222.68 M |
| 11/05/2025 | $28.53 | $29.29 (2.66%) | $30.03 | $28.38 | 92.20 K | $218.65 M |
| 11/04/2025 | $27.96 | $28.53 (2.04%) | $28.97 | $27.96 | 132.63 K | $212.98 M |
| 11/03/2025 | $28.48 | $28.51 (0.11%) | $29.72 | $28.00 | 91.12 K | $212.83 M |
| 10/31/2025 | $28.19 | $28.19 (0%) | $29.05 | $27.87 | 86.20 K | $210.44 M |
| 10/30/2025 | $29.14 | $28.20 (-3.23%) | $29.52 | $28.00 | 108.64 K | $210.51 M |
| 10/29/2025 | $30.46 | $29.14 (-4.33%) | $31.27 | $27.22 | 253.30 K | $217.53 M |
| 10/28/2025 | $29.59 | $29.93 (1.15%) | $29.97 | $28.52 | 105.21 K | $223.43 M |
| 10/27/2025 | $29.94 | $29.37 (-1.9%) | $30.73 | $29.26 | 42.42 K | $219.25 M |
| 10/24/2025 | $29.86 | $29.92 (0.2%) | $30.29 | $29.21 | 51.80 K | $223.23 M |
| 10/23/2025 | $28.53 | $29.43 (3.15%) | $29.67 | $28.53 | 60.40 K | $219.58 M |
| 10/22/2025 | $28.86 | $28.53 (-1.14%) | $29.00 | $28.31 | 44.20 K | $212.86 M |
| 10/21/2025 | $28.04 | $28.62 (2.07%) | $29.08 | $28.04 | 54.17 K | $213.53 M |
| 10/20/2025 | $27.37 | $27.84 (1.72%) | $28.21 | $27.19 | 121.22 K | $207.71 M |
| 10/17/2025 | $26.90 | $27.06 (0.59%) | $27.30 | $26.90 | 52.32 K | $201.89 M |
| 10/16/2025 | $27.50 | $26.97 (-1.93%) | $27.80 | $26.73 | 47.70 K | $201.22 M |
| 10/15/2025 | $27.50 | $27.52 (0.07%) | $27.99 | $27.25 | 50.10 K | $205.33 M |
| 10/14/2025 | $27.30 | $27.49 (0.7%) | $28.20 | $27.30 | 65.10 K | $205.10 M |
| 10/13/2025 | $27.22 | $27.40 (0.66%) | $27.63 | $27.04 | 28.83 K | $204.43 M |
| 10/10/2025 | $27.94 | $26.58 (-4.87%) | $28.48 | $26.29 | 39.90 K | $198.31 M |
| 10/09/2025 | $28.31 | $27.94 (-1.31%) | $29.17 | $27.90 | 43.80 K | $208.46 M |
| 10/08/2025 | $28.26 | $28.43 (0.6%) | $28.55 | $28.20 | 20.53 K | $212.12 M |
| 10/07/2025 | $28.91 | $27.97 (-3.25%) | $29.11 | $27.77 | 35.10 K | $208.68 M |
| 10/06/2025 | $30.01 | $28.91 (-3.67%) | $30.01 | $28.79 | 26.60 K | $215.70 M |
| 10/03/2025 | $30.50 | $30.48 (-0.07%) | $31.38 | $30.15 | 55.80 K | $227.41 M |
| 10/02/2025 | $30.15 | $30.53 (1.26%) | $30.63 | $30.14 | 35.94 K | $227.78 M |
| 10/01/2025 | $29.79 | $30.13 (1.14%) | $30.41 | $29.57 | 29.43 K | $224.80 M |
| 09/30/2025 | $29.40 | $29.79 (1.33%) | $30.02 | $29.24 | 33.60 K | $222.26 M |
| 09/29/2025 | $29.87 | $29.53 (-1.14%) | $29.87 | $28.93 | 42.01 K | $220.32 M |
| 09/26/2025 | $29.33 | $29.75 (1.43%) | $30.08 | $29.25 | 30.20 K | $221.96 M |
| 09/25/2025 | $29.10 | $29.42 (1.1%) | $29.47 | $28.90 | 27.30 K | $219.50 M |
| 09/24/2025 | $29.53 | $29.35 (-0.61%) | $29.64 | $28.91 | 39.62 K | $218.98 M |
| 09/23/2025 | $29.63 | $29.49 (-0.47%) | $29.84 | $29.15 | 37.89 K | $220.02 M |
| 09/22/2025 | $29.08 | $29.43 (1.2%) | $29.53 | $28.57 | 54.24 K | $219.58 M |
| 09/19/2025 | $30.83 | $29.08 (-5.68%) | $30.83 | $29.01 | 64.11 K | $216.97 M |
| 09/18/2025 | $29.42 | $30.62 (4.08%) | $30.71 | $29.42 | 59.64 K | $228.46 M |
| 09/17/2025 | $29.35 | $29.55 (0.68%) | $30.63 | $29.02 | 33.50 K | $220.47 M |
| 09/16/2025 | $29.51 | $29.19 (-1.08%) | $29.59 | $28.94 | 33.33 K | $217.79 M |
| 09/15/2025 | $28.98 | $29.68 (2.42%) | $29.69 | $28.70 | 53.70 K | $221.44 M |
| 09/12/2025 | $28.98 | $28.85 (-0.45%) | $29.18 | $28.64 | 39.80 K | $215.25 M |
| 09/11/2025 | $28.99 | $29.42 (1.48%) | $29.52 | $28.84 | 30.31 K | $219.50 M |
| 09/10/2025 | $29.22 | $28.92 (-1.03%) | $29.26 | $28.66 | 32.44 K | $215.77 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.
