5 DAY PERFORMANCE
+16.44%
1 MONTH PERFORMANCE
+11.18%
3 MONTH PERFORMANCE
+30.62%
6 MONTH PERFORMANCE
+45.99%
YEAR-TO-DATE PERFORMANCE
+48.48%
1 YEAR PERFORMANCE
+131.53%
Rocky Brands, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.61 | $36.23 (-1.04%) | $36.96 | $36.04 | 37.98 K | $274.24 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 | $324.71 M |
| 04/22/2026 | $43.36 | $43.42 (0.14%) | $44.37 | $42.09 | 112.50 K | $325.61 M |
| 04/21/2026 | $44.02 | $43.12 (-2.04%) | $44.02 | $42.96 | 32.70 K | $323.36 M |
| 04/20/2026 | $43.86 | $43.98 (0.27%) | $44.14 | $42.91 | 30.05 K | $329.81 M |
| 04/17/2026 | $42.86 | $43.89 (2.4%) | $44.83 | $42.86 | 77.43 K | $329.13 M |
| 04/16/2026 | $41.76 | $42.27 (1.22%) | $42.43 | $41.58 | 46.12 K | $316.98 M |
| 04/15/2026 | $41.38 | $42.08 (1.69%) | $42.60 | $41.38 | 33.73 K | $315.56 M |
| 04/14/2026 | $42.24 | $41.78 (-1.09%) | $42.47 | $41.68 | 22.65 K | $313.31 M |
| 04/13/2026 | $43.08 | $42.33 (-1.74%) | $43.34 | $42.02 | 36.55 K | $317.43 M |
| 04/10/2026 | $43.48 | $43.11 (-0.85%) | $44.33 | $42.88 | 59.90 K | $323.28 M |
| 04/09/2026 | $41.53 | $43.70 (5.23%) | $43.79 | $41.10 | 33.81 K | $327.71 M |
| 04/08/2026 | $41.90 | $41.67 (-0.55%) | $42.66 | $41.10 | 61.90 K | $312.48 M |
| 04/07/2026 | $38.47 | $40.18 (4.45%) | $40.53 | $38.19 | 68.11 K | $301.31 M |
| 04/06/2026 | $38.69 | $39.17 (1.24%) | $39.50 | $37.62 | 49.40 K | $293.74 M |
| 04/02/2026 | $38.31 | $38.69 (0.99%) | $38.69 | $37.31 | 30.70 K | $290.14 M |
| 04/01/2026 | $38.99 | $38.67 (-0.82%) | $39.66 | $38.55 | 31.80 K | $289.99 M |
| 03/31/2026 | $38.89 | $38.72 (-0.44%) | $39.35 | $38.22 | 74.20 K | $290.36 M |
| 03/30/2026 | $38.30 | $38.20 (-0.26%) | $39.14 | $37.64 | 62.52 K | $286.46 M |
| 03/27/2026 | $37.86 | $37.91 (0.13%) | $38.83 | $37.60 | 54.95 K | $284.29 M |
| 03/26/2026 | $38.80 | $38.20 (-1.55%) | $39.75 | $37.37 | 72.00 K | $286.46 M |
| 03/25/2026 | $39.76 | $39.07 (-1.74%) | $40.25 | $38.49 | 43.51 K | $292.99 M |
| 03/24/2026 | $39.29 | $39.38 (0.23%) | $40.24 | $39.00 | 33.85 K | $295.31 M |
| 03/23/2026 | $40.25 | $39.14 (-2.76%) | $41.00 | $38.94 | 42.10 K | $293.51 M |
| 03/20/2026 | $40.62 | $39.02 (-3.94%) | $40.62 | $38.82 | 59.13 K | $292.61 M |
| 03/19/2026 | $41.12 | $40.33 (-1.92%) | $41.29 | $39.85 | 55.24 K | $302.43 M |
| 03/18/2026 | $41.89 | $41.63 (-0.62%) | $43.34 | $41.37 | 69.92 K | $312.18 M |
| 03/17/2026 | $42.49 | $42.08 (-0.96%) | $43.50 | $41.97 | 51.90 K | $315.56 M |
| 03/16/2026 | $43.22 | $42.48 (-1.71%) | $44.02 | $42.34 | 51.02 K | $318.56 M |
| 03/13/2026 | $44.33 | $42.62 (-3.86%) | $44.34 | $41.84 | 69.80 K | $319.61 M |
| 03/12/2026 | $43.39 | $43.93 (1.24%) | $44.13 | $42.04 | 65.90 K | $329.43 M |
| 03/11/2026 | $43.72 | $43.59 (-0.3%) | $44.13 | $43.06 | 52.48 K | $326.88 M |
| 03/10/2026 | $43.49 | $44.27 (1.79%) | $45.30 | $43.40 | 58.00 K | $331.98 M |
| 03/09/2026 | $42.91 | $43.55 (1.49%) | $44.17 | $42.39 | 97.43 K | $326.58 M |
| 03/06/2026 | $44.19 | $43.77 (-0.95%) | $44.71 | $42.84 | 47.64 K | $328.23 M |
| 03/05/2026 | $44.75 | $45.03 (0.63%) | $45.54 | $44.53 | 49.70 K | $337.68 M |
| 03/04/2026 | $45.65 | $45.44 (-0.46%) | $45.96 | $45.12 | 24.87 K | $340.75 M |
| 03/03/2026 | $44.37 | $45.65 (2.88%) | $46.19 | $43.34 | 38.80 K | $342.33 M |
| 03/02/2026 | $44.81 | $45.32 (1.14%) | $45.96 | $43.50 | 60.55 K | $339.85 M |
| 02/27/2026 | $47.12 | $45.20 (-4.07%) | $48.11 | $44.67 | 77.10 K | $338.95 M |
| 02/26/2026 | $46.78 | $47.75 (2.07%) | $48.70 | $46.30 | 166.13 K | $358.08 M |
| 02/25/2026 | $41.93 | $46.00 (9.71%) | $46.98 | $41.93 | 355.50 K | $344.95 M |
| 02/24/2026 | $32.78 | $33.49 (2.17%) | $33.94 | $32.78 | 31.10 K | $251.14 M |
| 02/23/2026 | $33.77 | $32.77 (-2.96%) | $34.05 | $32.39 | 33.30 K | $245.74 M |
| 02/20/2026 | $33.65 | $33.75 (0.3%) | $34.25 | $33.22 | 25.80 K | $251.94 M |
| 02/19/2026 | $33.37 | $33.49 (0.36%) | $33.69 | $32.63 | 21.25 K | $250.00 M |
| 02/18/2026 | $34.00 | $33.80 (-0.59%) | $34.61 | $33.44 | 24.70 K | $252.32 M |
| 02/17/2026 | $32.85 | $33.92 (3.26%) | $34.29 | $32.73 | 28.10 K | $253.21 M |
| 02/13/2026 | $33.09 | $33.11 (0.06%) | $33.59 | $32.78 | 14.80 K | $247.17 M |
| 02/12/2026 | $33.05 | $32.97 (-0.24%) | $33.15 | $32.41 | 17.80 K | $246.12 M |
| 02/11/2026 | $32.78 | $32.81 (0.09%) | $33.14 | $32.10 | 24.20 K | $244.93 M |
| 02/10/2026 | $33.18 | $32.42 (-2.29%) | $33.49 | $32.22 | 23.02 K | $242.02 M |
| 02/09/2026 | $33.33 | $32.90 (-1.29%) | $33.33 | $32.52 | 17.70 K | $245.60 M |
| 02/06/2026 | $33.60 | $33.34 (-0.77%) | $33.91 | $33.34 | 22.70 K | $248.88 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.
