-
5 DAY PERFORMANCE
+6.99% -
1 MONTH PERFORMANCE
-27.94% -
3 MONTH PERFORMANCE
-20.45% -
6 MONTH PERFORMANCE
-36.32% -
YEAR-TO-DATE PERFORMANCE
-27.44% -
1 YEAR PERFORMANCE
-0.09%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $21.04 | $21.88 (3.99%) | $22.51 | $20.79 | 114,489 | $162.98 M |
| 11/06/2024 | $21.00 | $20.69 (-1.48%) | $21.29 | $20.47 | 90,647 | $154.12 M |
| 11/05/2024 | $21.04 | $20.32 (-3.42%) | $21.45 | $20.21 | 71,138 | $151.36 M |
| 11/04/2024 | $20.47 | $20.77 (1.47%) | $20.84 | $19.65 | 143,703 | $154.72 M |
| 11/01/2024 | $20.37 | $20.47 (0.49%) | $21.35 | $19.80 | 163,530 | $152.48 M |
| 10/31/2024 | $22.31 | $20.34 (-8.83%) | $22.90 | $20.25 | 149,856 | $151.51 M |
| 10/30/2024 | $27.83 | $27.71 (-0.43%) | $28.26 | $27.47 | 33,106 | $206.41 M |
| 10/29/2024 | $27.30 | $27.72 (1.54%) | $27.92 | $27.30 | 22,725 | $206.49 M |
| 10/28/2024 | $27.41 | $27.62 (0.77%) | $28.38 | $27.41 | 24,300 | $205.19 M |
| 10/25/2024 | $28.05 | $27.40 (-2.32%) | $28.81 | $27.32 | 22,700 | $203.55 M |
| 10/24/2024 | $27.32 | $26.89 (-1.57%) | $27.47 | $26.86 | 26,099 | $199.77 M |
| 10/23/2024 | $27.49 | $27.22 (-0.98%) | $28.05 | $26.64 | 23,400 | $202.22 M |
| 10/22/2024 | $27.90 | $27.65 (-0.9%) | $28.15 | $27.09 | 19,311 | $205.41 M |
| 10/21/2024 | $29.77 | $28.00 (-5.95%) | $29.77 | $27.81 | 35,223 | $208.01 M |
| 10/18/2024 | $30.25 | $29.77 (-1.59%) | $30.26 | $29.68 | 13,717 | $221.16 M |
| 10/17/2024 | $30.31 | $30.06 (-0.82%) | $30.31 | $29.79 | 17,502 | $223.32 M |
| 10/16/2024 | $29.73 | $30.12 (1.31%) | $30.44 | $29.73 | 15,400 | $223.76 M |
| 10/15/2024 | $29.59 | $29.49 (-0.34%) | $30.34 | $29.49 | 21,042 | $219.08 M |
| 10/14/2024 | $29.85 | $29.34 (-1.71%) | $29.85 | $29.18 | 14,624 | $217.97 M |
| 10/11/2024 | $29.40 | $29.93 (1.8%) | $30.00 | $29.40 | 28,700 | $222.35 M |
| 10/10/2024 | $29.45 | $29.38 (-0.24%) | $29.99 | $29.18 | 20,600 | $218.26 M |
| 10/09/2024 | $29.85 | $29.63 (-0.74%) | $30.34 | $29.49 | 22,709 | $220.12 M |
| 10/08/2024 | $30.53 | $30.01 (-1.7%) | $30.53 | $30.01 | 13,000 | $222.94 M |
| 10/07/2024 | $30.71 | $30.39 (-1.04%) | $30.75 | $30.07 | 20,600 | $225.77 M |
| 10/04/2024 | $30.51 | $30.69 (0.59%) | $31.42 | $30.51 | 21,700 | $228.00 M |
| 10/03/2024 | $30.78 | $29.76 (-3.31%) | $30.78 | $29.48 | 20,522 | $221.09 M |
| 10/02/2024 | $30.82 | $31.23 (1.33%) | $31.47 | $30.58 | 27,939 | $232.01 M |
| 10/01/2024 | $31.99 | $31.02 (-3.03%) | $32.00 | $30.95 | 55,400 | $230.45 M |
| 09/30/2024 | $31.75 | $31.86 (0.35%) | $32.01 | $31.19 | 145,207 | $236.69 M |
| 09/27/2024 | $31.60 | $31.79 (0.6%) | $31.88 | $30.86 | 51,415 | $236.17 M |
| 09/26/2024 | $31.16 | $31.07 (-0.29%) | $31.41 | $30.37 | 36,841 | $230.82 M |
| 09/25/2024 | $29.61 | $30.67 (3.58%) | $30.81 | $29.25 | 49,316 | $227.85 M |
| 09/24/2024 | $30.03 | $29.45 (-1.93%) | $30.36 | $29.01 | 66,000 | $218.78 M |
| 09/23/2024 | $30.78 | $30.32 (-1.49%) | $30.85 | $29.93 | 17,131 | $225.25 M |
| 09/20/2024 | $31.26 | $30.52 (-2.37%) | $31.91 | $30.37 | 73,300 | $226.73 M |
| 09/19/2024 | $32.47 | $31.65 (-2.53%) | $32.47 | $31.51 | 19,600 | $235.13 M |
| 09/18/2024 | $31.74 | $31.44 (-0.95%) | $32.35 | $30.84 | 47,926 | $233.57 M |
| 09/17/2024 | $32.68 | $31.74 (-2.88%) | $33.04 | $31.54 | 45,900 | $235.80 M |
| 09/16/2024 | $31.45 | $32.19 (2.35%) | $32.49 | $31.27 | 18,500 | $239.14 M |
| 09/13/2024 | $30.92 | $31.48 (1.81%) | $31.51 | $30.53 | 33,929 | $233.86 M |
| 09/12/2024 | $30.30 | $30.25 (-0.17%) | $30.62 | $30.06 | 31,937 | $224.73 M |
| 09/11/2024 | $29.31 | $30.24 (3.17%) | $30.37 | $29.07 | 11,827 | $224.65 M |
| 09/10/2024 | $30.21 | $30.10 (-0.36%) | $30.27 | $29.27 | 15,000 | $223.61 M |
| 09/09/2024 | $30.56 | $29.92 (-2.09%) | $30.59 | $29.84 | 30,700 | $222.28 M |
| 09/06/2024 | $30.69 | $29.79 (-2.93%) | $30.69 | $29.64 | 21,200 | $221.31 M |
| 09/05/2024 | $29.98 | $30.93 (3.17%) | $30.93 | $29.62 | 19,531 | $229.78 M |
| 09/04/2024 | $30.06 | $29.93 (-0.43%) | $30.49 | $29.67 | 19,529 | $222.35 M |
| 09/03/2024 | $31.82 | $30.36 (-4.59%) | $32.17 | $30.16 | 28,700 | $225.54 M |
| 08/30/2024 | $31.52 | $32.24 (2.28%) | $32.74 | $31.02 | 50,643 | $239.51 M |
| 08/29/2024 | $31.20 | $31.50 (0.96%) | $31.97 | $31.00 | 26,400 | $234.01 M |
| 08/28/2024 | $31.73 | $31.23 (-1.58%) | $32.03 | $30.50 | 27,100 | $232.01 M |
| 08/27/2024 | $31.11 | $31.94 (2.67%) | $31.94 | $31.06 | 27,515 | $237.28 M |
| 08/26/2024 | $31.72 | $31.24 (-1.51%) | $32.23 | $31.22 | 24,000 | $232.08 M |
| 08/23/2024 | $29.83 | $31.72 (6.34%) | $31.91 | $29.69 | 52,900 | $235.65 M |
| 08/22/2024 | $29.66 | $29.32 (-1.15%) | $29.66 | $28.25 | 38,700 | $217.82 M |
| 08/21/2024 | $29.40 | $29.43 (0.1%) | $29.67 | $28.53 | 26,415 | $218.64 M |
| 08/20/2024 | $29.69 | $28.90 (-2.66%) | $29.99 | $28.44 | 35,400 | $214.70 M |
| 08/19/2024 | $28.94 | $29.65 (2.45%) | $29.88 | $28.82 | 64,235 | $220.27 M |
| 08/16/2024 | $28.45 | $29.31 (3.02%) | $29.46 | $28.23 | 62,340 | $217.74 M |
| 08/15/2024 | $28.11 | $28.43 (1.14%) | $29.13 | $27.82 | 23,543 | $211.21 M |
| 08/14/2024 | $28.10 | $27.11 (-3.52%) | $28.10 | $26.96 | 29,540 | $201.40 M |
| 08/13/2024 | $26.96 | $28.08 (4.15%) | $28.08 | $26.96 | 28,248 | $208.61 M |
| 08/12/2024 | $28.35 | $26.61 (-6.14%) | $28.36 | $26.59 | 50,000 | $197.69 M |
| 08/09/2024 | $27.56 | $28.90 (4.86%) | $30.05 | $27.56 | 57,733 | $214.70 M |
| 08/08/2024 | $28.21 | $27.64 (-2.02%) | $28.71 | $27.20 | 52,600 | $205.34 M |
| 08/07/2024 | $27.79 | $27.53 (-0.94%) | $28.51 | $27.25 | 62,625 | $204.52 M |