5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+11.61%
YEAR-TO-DATE PERFORMANCE
+48.48%
1 YEAR PERFORMANCE
+49.76%
Rocky Brands, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.15 | $43.21 (-2.11%) | $44.21 | $43.05 | 3.43 K | |
| 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 |
| 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 |
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.
