5 DAY PERFORMANCE
+49.64%
1 MONTH PERFORMANCE
+16.81%
3 MONTH PERFORMANCE
-18.13%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-38.05%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $21.74 | $20.15 (-7.31%) | $21.74 | $20.15 | 24,974 | |
| 04/30/2025 | $17.89 | $21.39 (19.56%) | $21.39 | $17.47 | 592,455 | $160.13 M |
| 04/29/2025 | $13.27 | $13.95 (5.12%) | $14.14 | $13.05 | 179,807 | $104.43 M |
| 04/28/2025 | $13.70 | $13.46 (-1.75%) | $13.98 | $13.37 | 54,800 | $100.77 M |
| 04/25/2025 | $13.61 | $13.70 (0.66%) | $13.77 | $13.44 | 53,529 | $101.97 M |
| 04/24/2025 | $13.56 | $13.79 (1.7%) | $13.86 | $13.00 | 61,600 | $102.64 M |
| 04/23/2025 | $14.00 | $13.42 (-4.14%) | $14.75 | $13.42 | 78,348 | $99.89 M |
| 04/22/2025 | $12.98 | $13.63 (5.01%) | $13.72 | $12.60 | 65,300 | $101.45 M |
| 04/21/2025 | $12.75 | $12.86 (0.86%) | $13.05 | $12.31 | 72,800 | $95.72 M |
| 04/17/2025 | $12.53 | $12.84 (2.47%) | $13.11 | $12.53 | 72,734 | $95.57 M |
| 04/16/2025 | $12.42 | $12.52 (0.81%) | $12.66 | $11.93 | 114,300 | $93.19 M |
| 04/15/2025 | $12.80 | $12.23 (-4.45%) | $12.90 | $12.02 | 66,538 | $91.03 M |
| 04/14/2025 | $13.50 | $12.76 (-5.48%) | $13.66 | $12.59 | 61,403 | $94.97 M |
| 04/11/2025 | $13.22 | $13.03 (-1.44%) | $13.36 | $12.71 | 76,500 | $96.98 M |
| 04/10/2025 | $14.34 | $13.39 (-6.62%) | $14.34 | $13.05 | 67,321 | $99.66 M |
| 04/09/2025 | $13.43 | $14.68 (9.31%) | $15.31 | $13.05 | 91,000 | $109.26 M |
| 04/08/2025 | $14.64 | $13.43 (-8.27%) | $15.43 | $12.99 | 96,908 | $99.96 M |
| 04/07/2025 | $15.18 | $14.71 (-3.1%) | $16.28 | $14.60 | 60,300 | $109.49 M |
| 04/04/2025 | $15.27 | $15.82 (3.6%) | $16.38 | $14.86 | 67,600 | $117.75 M |
| 04/03/2025 | $16.91 | $15.90 (-5.97%) | $17.55 | $15.31 | 100,200 | $118.34 M |
| 04/02/2025 | $17.50 | $18.18 (3.89%) | $18.35 | $17.50 | 38,700 | $135.31 M |
| 04/01/2025 | $17.15 | $17.55 (2.33%) | $17.80 | $17.15 | 35,600 | $130.62 M |
| 03/31/2025 | $17.39 | $17.37 (-0.12%) | $17.66 | $17.03 | 55,000 | $129.28 M |
| 03/28/2025 | $17.86 | $17.58 (-1.57%) | $17.89 | $17.30 | 34,200 | $130.85 M |
| 03/27/2025 | $17.90 | $17.84 (-0.34%) | $18.01 | $17.66 | 34,100 | $132.78 M |
| 03/26/2025 | $18.07 | $17.94 (-0.72%) | $18.14 | $17.51 | 34,312 | $133.53 M |
| 03/25/2025 | $18.37 | $17.95 (-2.29%) | $18.46 | $17.93 | 45,327 | $133.60 M |
| 03/24/2025 | $18.25 | $18.51 (1.42%) | $18.63 | $18.24 | 26,600 | $137.77 M |
| 03/21/2025 | $17.91 | $17.85 (-0.34%) | $18.40 | $17.80 | 56,300 | $132.86 M |
| 03/20/2025 | $18.25 | $18.12 (-0.71%) | $18.92 | $18.10 | 42,715 | $134.87 M |
| 03/19/2025 | $18.30 | $18.52 (1.2%) | $18.67 | $18.08 | 47,341 | $137.84 M |
| 03/18/2025 | $18.40 | $18.07 (-1.79%) | $18.43 | $18.07 | 36,736 | $134.50 M |
| 03/17/2025 | $18.55 | $18.45 (-0.54%) | $19.04 | $18.43 | 53,300 | $137.32 M |
| 03/14/2025 | $18.67 | $18.45 (-1.18%) | $19.10 | $18.41 | 76,436 | $137.21 M |
| 03/13/2025 | $19.05 | $18.32 (-3.83%) | $19.28 | $18.24 | 37,903 | $136.47 M |
| 03/12/2025 | $18.92 | $18.94 (0.11%) | $19.13 | $18.61 | 32,313 | $141.08 M |
| 03/11/2025 | $18.94 | $18.88 (-0.32%) | $19.06 | $18.54 | 27,410 | $140.64 M |
| 03/10/2025 | $19.26 | $18.87 (-2.02%) | $19.91 | $18.86 | 21,322 | $140.56 M |
| 03/07/2025 | $19.23 | $19.66 (2.24%) | $19.87 | $18.82 | 40,600 | $146.45 M |
| 03/06/2025 | $18.45 | $19.16 (3.85%) | $19.43 | $18.45 | 34,918 | $142.72 M |
| 03/05/2025 | $18.72 | $18.54 (-0.96%) | $19.03 | $18.22 | 56,333 | $138.10 M |
| 03/04/2025 | $18.61 | $18.42 (-1.02%) | $19.38 | $18.42 | 62,308 | $137.21 M |
| 03/03/2025 | $20.31 | $18.95 (-6.7%) | $20.58 | $18.78 | 106,771 | $141.16 M |
| 02/28/2025 | $19.87 | $20.34 (2.37%) | $20.35 | $19.50 | 74,413 | $151.51 M |
| 02/27/2025 | $20.86 | $20.00 (-4.12%) | $21.48 | $19.73 | 42,742 | $148.98 M |
| 02/26/2025 | $23.01 | $21.01 (-8.69%) | $23.17 | $20.90 | 69,125 | $156.50 M |
| 02/25/2025 | $23.30 | $23.58 (1.2%) | $24.01 | $23.04 | 29,145 | $175.65 M |
| 02/24/2025 | $23.40 | $23.30 (-0.43%) | $23.68 | $23.00 | 26,274 | $173.56 M |
| 02/21/2025 | $24.16 | $23.09 (-4.43%) | $24.16 | $23.09 | 36,938 | $172.00 M |
| 02/20/2025 | $23.52 | $23.88 (1.53%) | $23.95 | $23.37 | 16,200 | $177.88 M |
| 02/19/2025 | $23.80 | $23.61 (-0.8%) | $24.21 | $23.52 | 35,618 | $175.87 M |
| 02/18/2025 | $23.77 | $24.05 (1.18%) | $24.29 | $23.53 | 17,500 | $179.15 M |
| 02/14/2025 | $23.94 | $23.81 (-0.54%) | $24.16 | $23.76 | 16,100 | $177.36 M |
| 02/13/2025 | $23.70 | $23.99 (1.22%) | $24.06 | $23.54 | 20,009 | $178.70 M |
| 02/12/2025 | $23.51 | $23.52 (0.04%) | $24.16 | $23.45 | 32,100 | $175.20 M |
| 02/11/2025 | $23.38 | $23.81 (1.84%) | $24.00 | $23.38 | 19,108 | $177.36 M |
| 02/10/2025 | $23.51 | $23.40 (-0.47%) | $23.99 | $23.00 | 40,600 | $174.31 M |
| 02/07/2025 | $24.17 | $23.50 (-2.77%) | $24.17 | $23.47 | 47,500 | $175.05 M |
| 02/06/2025 | $23.76 | $24.12 (1.52%) | $24.30 | $23.52 | 21,219 | $179.67 M |
| 02/05/2025 | $25.08 | $23.75 (-5.3%) | $25.20 | $23.66 | 37,207 | $176.91 M |
| 02/04/2025 | $25.24 | $25.29 (0.2%) | $25.61 | $24.99 | 46,917 | $188.39 M |
| 02/03/2025 | $25.31 | $25.01 (-1.19%) | $25.33 | $24.67 | 69,207 | $186.30 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.
