Rocky Brands (RCKY) Historical Prices

Time Period

Events

RCKY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	49.65	50.20	48.04	49.27	49.27	-0.46%	86,275	1.69
Oct 29, 2026	49.75	51.38	49.11	49.50	49.50	-0.38%	91,163	1.79
Oct 28, 2026	48.00	50.25	47.66	49.69	49.69	+11.49%	142,555	2.84
Oct 27, 2026	46.08	46.08	44.45	44.57	44.57	-2.52%	38,547	0.74
Oct 26, 2026	46.69	46.95	45.52	45.72	45.72	-2.39%	32,194	0.58
Oct 23, 2026	47.22	47.53	46.33	46.84	46.84	-1.68%	50,033	0.89
Oct 22, 2026	47.00	47.78	46.72	47.64	47.64	+2.92%	136,100	2.48
Oct 21, 2026	46.22	46.65	45.82	46.29	46.29	+0.30%	49,549	0.91
Oct 20, 2026	46.67	46.92	45.39	46.15	46.15	+0.74%	25,363	0.46
Oct 19, 2026	45.88	47.14	45.62	45.81	45.81	+0.00%	42,032	0.76
Oct 16, 2026	46.76	47.19	45.81	45.81	45.81	-1.86%	37,064	0.67
Oct 15, 2026	45.35	47.46	45.35	46.68	46.68	+3.46%	52,902	0.96
Oct 14, 2026	45.21	45.45	44.75	45.12	45.12	-1.20%	41,289	0.75
Oct 13, 2026	45.99	46.00	45.40	45.67	45.67	-0.17%	24,647	0.44
Oct 12, 2026	45.12	45.98	44.94	45.75	45.75	+1.83%	40,137	0.72
Oct 09, 2026	44.69	45.28	44.29	44.93	44.93	-1.08%	22,806	0.41
Oct 08, 2026	46.04	46.04	45.07	45.42	45.42	-1.71%	23,468	0.41
Oct 07, 2026	46.11	47.06	46.04	46.21	46.21	-0.75%	41,197	0.73
Oct 06, 2026	46.11	46.61	45.60	46.56	46.56	+0.91%	48,803	0.87
Oct 05, 2026	46.91	46.91	45.43	46.14	46.14	-1.28%	39,001	0.69
Oct 02, 2026	46.41	46.78	45.70	46.74	46.74	+1.61%	48,874	0.86
Oct 01, 2026	44.69	46.16	44.45	46.00	46.00	+2.93%	35,523	0.63
Sep 30, 2026	45.42	45.69	44.69	44.69	44.69	-1.65%	78,782	1.42
Sep 29, 2026	45.11	45.50	43.99	45.44	45.44	+0.91%	43,287	0.78
Sep 28, 2026	45.00	45.58	44.39	45.03	45.03	-0.16%	60,246	1.08
Sep 25, 2026	44.59	45.63	43.86	45.10	45.10	+0.96%	89,177	1.60
Sep 24, 2026	44.94	45.30	44.45	44.67	44.67	-0.33%	40,598	0.72
Sep 23, 2026	45.02	45.25	44.30	44.82	44.82	-0.73%	37,734	0.65
Sep 22, 2026	44.23	45.53	44.23	45.15	45.15	+3.20%	73,541	1.27
Sep 21, 2026	43.86	44.33	43.35	43.75	43.75	-0.27%	29,129	0.50
Sep 18, 2026	43.14	44.21	42.49	43.87	43.87	+0.90%	133,016	2.33
Sep 17, 2026	43.64	43.92	43.33	43.48	43.48	+0.74%	27,652	0.48
Sep 16, 2026	42.93	43.62	42.67	43.16	43.16	+0.86%	41,234	0.73
Sep 15, 2026	43.35	44.19	42.54	42.79	42.79	-1.31%	66,348	1.17
Sep 14, 2026	43.26	43.73	42.04	43.36	43.36	-1.88%	80,096	1.43
Sep 11, 2026	43.52	44.31	43.31	44.19	44.19	+2.06%	44,614	0.80
Sep 10, 2026	42.81	43.90	42.35	43.30	43.30	+0.39%	64,631	1.17
Sep 09, 2026	43.33	44.00	43.08	43.13	43.13	-1.42%	43,182	0.79
Sep 08, 2026	44.13	45.39	43.33	43.75	43.75	-0.88%	32,073	0.58
Sep 07, 2026	43.54	44.65	43.29	44.14	44.14	+0.00%	0	0.00
Sep 04, 2026	43.54	44.65	43.29	44.14	44.14	+1.42%	47,020	0.85
Sep 03, 2026	44.75	45.23	43.31	43.52	43.52	-1.85%	40,981	0.74
Sep 02, 2026	44.87	45.38	43.81	44.34	44.34	-0.56%	38,976	0.70
Sep 01, 2026	44.55	45.18	44.33	44.59	44.59	-1.00%	36,551	0.66
Aug 31, 2026	45.72	45.80	44.59	45.21	45.04	-0.96%	30,335	0.54
Aug 28, 2026	45.36	46.30	45.36	45.65	45.48	+0.82%	31,397	0.55
Aug 27, 2026	45.02	45.44	44.35	45.28	45.11	+0.15%	41,007	0.72
Aug 26, 2026	45.09	45.68	44.92	45.21	45.04	+0.36%	36,668	0.64
Aug 25, 2026	46.00	46.00	44.70	45.05	44.88	-1.96%	34,820	0.61
Aug 24, 2026	47.02	47.57	45.78	45.95	45.78	-1.80%	81,421	1.44

Rocky Brands historical prices

Rocky Brands (RCKY) Historical Prices

Become an Expert with TipRanks Premium