5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
+78.41%
6 MONTH PERFORMANCE
+6.02%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
-29.07%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $23.20 | $23.87 (2.89%) | $23.96 | $22.89 | 134.15 K | $172.45 M |
| 07/07/2025 | $23.42 | $23.15 (-1.15%) | $23.70 | $22.99 | 41.82 K | $172.68 M |
| 07/03/2025 | $23.87 | $23.74 (-0.54%) | $23.99 | $23.57 | 16.90 K | $177.08 M |
| 07/02/2025 | $22.89 | $23.65 (3.32%) | $23.90 | $22.75 | 49.50 K | $176.41 M |
| 07/01/2025 | $22.22 | $23.02 (3.6%) | $23.43 | $22.22 | 36.73 K | $171.71 M |
| 06/30/2025 | $22.38 | $22.19 (-0.85%) | $22.62 | $22.19 | 38.20 K | $165.52 M |
| 06/27/2025 | $21.79 | $22.35 (2.57%) | $22.51 | $21.74 | 103.40 K | $166.71 M |
| 06/26/2025 | $21.60 | $21.93 (1.53%) | $22.04 | $21.37 | 30.81 K | $163.58 M |
| 06/25/2025 | $21.39 | $21.43 (0.19%) | $21.48 | $20.52 | 48.60 K | $159.85 M |
| 06/24/2025 | $21.54 | $21.58 (0.19%) | $21.89 | $21.23 | 26.90 K | $160.97 M |
| 06/23/2025 | $20.99 | $21.77 (3.72%) | $21.95 | $20.69 | 64.40 K | $162.38 M |
| 06/20/2025 | $21.71 | $20.91 (-3.68%) | $21.71 | $20.69 | 39.60 K | $155.97 M |
| 06/18/2025 | $21.50 | $21.42 (-0.37%) | $21.96 | $21.30 | 28.60 K | $159.77 M |
| 06/17/2025 | $21.41 | $21.57 (0.75%) | $21.75 | $21.20 | 44.62 K | $160.89 M |
| 06/16/2025 | $21.88 | $21.72 (-0.73%) | $22.34 | $21.04 | 55.61 K | $162.01 M |
| 06/13/2025 | $21.38 | $21.54 (0.75%) | $21.63 | $20.99 | 57.40 K | $160.67 M |
| 06/12/2025 | $22.24 | $21.71 (-2.38%) | $22.44 | $21.57 | 38.10 K | $161.93 M |
| 06/11/2025 | $23.00 | $22.50 (-2.17%) | $23.17 | $22.42 | 65.40 K | $167.83 M |
| 06/10/2025 | $23.44 | $22.91 (-2.26%) | $23.53 | $22.59 | 37.40 K | $170.89 M |
| 06/09/2025 | $23.31 | $23.43 (0.51%) | $23.81 | $23.25 | 97.40 K | $174.76 M |
| 06/06/2025 | $23.73 | $23.29 (-1.85%) | $23.73 | $23.22 | 22.92 K | $173.72 M |
| 06/05/2025 | $23.00 | $23.22 (0.96%) | $23.55 | $22.88 | 44.80 K | $173.20 M |
| 06/04/2025 | $23.51 | $23.07 (-1.87%) | $23.51 | $23.03 | 26.74 K | $172.08 M |
| 06/03/2025 | $22.77 | $23.32 (2.42%) | $23.63 | $22.69 | 47.20 K | $173.94 M |
| 06/02/2025 | $22.59 | $22.78 (0.84%) | $23.04 | $22.27 | 149.12 K | $169.92 M |
| 05/30/2025 | $22.48 | $22.75 (1.2%) | $22.89 | $22.00 | 77.70 K | $169.69 M |
| 05/29/2025 | $22.87 | $22.72 (-0.66%) | $23.00 | $22.63 | 110.03 K | $169.47 M |
| 05/28/2025 | $22.47 | $22.69 (0.98%) | $23.38 | $22.33 | 120.70 K | $169.24 M |
| 05/27/2025 | $21.04 | $22.47 (6.8%) | $22.49 | $20.81 | 74.10 K | $167.60 M |
| 05/23/2025 | $20.48 | $20.78 (1.46%) | $20.89 | $20.31 | 86.24 K | $155.00 M |
| 05/22/2025 | $20.50 | $21.06 (2.73%) | $21.47 | $20.50 | 39.61 K | $157.09 M |
| 05/21/2025 | $20.52 | $20.56 (0.19%) | $20.83 | $20.36 | 58.30 K | $153.36 M |
| 05/20/2025 | $20.53 | $20.94 (2%) | $21.29 | $20.27 | 63.45 K | $156.19 M |
| 05/19/2025 | $20.45 | $20.54 (0.44%) | $20.80 | $20.33 | 42.30 K | $153.21 M |
| 05/16/2025 | $20.84 | $20.98 (0.67%) | $21.29 | $20.43 | 52.75 K | $157.06 M |
| 05/15/2025 | $19.96 | $20.89 (4.66%) | $20.89 | $19.82 | 59.60 K | $156.39 M |
| 05/14/2025 | $21.08 | $20.21 (-4.13%) | $21.08 | $20.15 | 60.40 K | $151.30 M |
| 05/13/2025 | $21.43 | $21.00 (-2.01%) | $21.69 | $21.00 | 40.00 K | $157.21 M |
| 05/12/2025 | $21.38 | $21.36 (-0.09%) | $21.49 | $20.61 | 79.40 K | $159.91 M |
| 05/09/2025 | $20.38 | $20.42 (0.2%) | $20.82 | $20.35 | 68.54 K | $152.87 M |
| 05/08/2025 | $19.60 | $20.53 (4.74%) | $20.65 | $19.41 | 128.81 K | $153.70 M |
| 05/07/2025 | $19.01 | $19.23 (1.16%) | $19.99 | $18.86 | 83.32 K | $143.96 M |
| 05/06/2025 | $18.49 | $18.81 (1.73%) | $19.06 | $18.35 | 71.82 K | $140.82 M |
| 05/05/2025 | $18.74 | $18.78 (0.21%) | $19.64 | $18.56 | 85.90 K | $140.59 M |
| 05/02/2025 | $18.06 | $18.93 (4.82%) | $19.36 | $17.81 | 127.35 K | $141.72 M |
| 05/01/2025 | $21.74 | $17.68 (-18.68%) | $21.74 | $17.14 | 315.73 K | $132.36 M |
| 04/30/2025 | $17.89 | $21.39 (19.56%) | $21.39 | $17.47 | 595.82 K | $160.13 M |
| 04/29/2025 | $13.27 | $13.95 (5.12%) | $14.14 | $13.05 | 179.81 K | $104.43 M |
| 04/28/2025 | $13.70 | $13.46 (-1.75%) | $13.98 | $13.37 | 54.80 K | $100.77 M |
| 04/25/2025 | $13.61 | $13.70 (0.66%) | $13.77 | $13.44 | 53.53 K | $101.97 M |
| 04/24/2025 | $13.56 | $13.79 (1.7%) | $13.86 | $13.00 | 61.60 K | $102.64 M |
| 04/23/2025 | $14.00 | $13.42 (-4.14%) | $14.75 | $13.42 | 78.35 K | $99.89 M |
| 04/22/2025 | $12.98 | $13.63 (5.01%) | $13.72 | $12.60 | 65.30 K | $101.45 M |
| 04/21/2025 | $12.75 | $12.86 (0.86%) | $13.05 | $12.31 | 72.80 K | $95.72 M |
| 04/17/2025 | $12.53 | $12.84 (2.47%) | $13.11 | $12.53 | 72.73 K | $95.57 M |
| 04/16/2025 | $12.42 | $12.52 (0.81%) | $12.66 | $11.93 | 114.30 K | $93.19 M |
| 04/15/2025 | $12.80 | $12.23 (-4.45%) | $12.90 | $12.02 | 66.54 K | $91.03 M |
| 04/14/2025 | $13.50 | $12.76 (-5.48%) | $13.66 | $12.59 | 61.40 K | $94.97 M |
| 04/11/2025 | $13.22 | $13.03 (-1.44%) | $13.36 | $12.71 | 76.50 K | $96.98 M |
| 04/10/2025 | $14.34 | $13.39 (-6.62%) | $14.34 | $13.05 | 67.32 K | $99.66 M |
| 04/09/2025 | $13.43 | $14.68 (9.31%) | $15.31 | $13.05 | 91.00 K | $109.26 M |
| 04/08/2025 | $14.64 | $13.43 (-8.27%) | $15.43 | $12.99 | 96.91 K | $99.96 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.
