5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
-24.13%
6 MONTH PERFORMANCE
-33.77%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
-15.14%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.79 | $22.20 (-2.59%) | $23.46 | $22.18 | 56,798 | $165.37 M |
| 01/13/2025 | $22.11 | $22.71 (2.71%) | $22.92 | $22.11 | 33,834 | $169.17 M |
| 01/10/2025 | $22.21 | $22.28 (0.32%) | $22.51 | $21.76 | 40,400 | $165.96 M |
| 01/08/2025 | $22.30 | $22.60 (1.35%) | $22.66 | $21.75 | 29,400 | $168.35 M |
| 01/07/2025 | $23.15 | $22.55 (-2.59%) | $23.49 | $22.50 | 30,500 | $167.97 M |
| 01/06/2025 | $23.00 | $22.90 (-0.43%) | $23.43 | $22.89 | 24,546 | $170.58 M |
| 01/03/2025 | $22.68 | $22.99 (1.37%) | $22.99 | $22.15 | 37,300 | $171.25 M |
| 01/02/2025 | $22.88 | $22.49 (-1.7%) | $23.27 | $22.17 | 47,528 | $167.53 M |
| 12/31/2024 | $22.49 | $22.80 (1.38%) | $23.00 | $22.05 | 37,503 | $169.84 M |
| 12/30/2024 | $22.44 | $22.35 (-0.4%) | $22.56 | $21.79 | 26,707 | $166.49 M |
| 12/27/2024 | $23.10 | $22.53 (-2.47%) | $23.48 | $22.07 | 44,700 | $167.83 M |
| 12/26/2024 | $22.57 | $23.39 (3.63%) | $23.42 | $22.30 | 26,803 | $174.23 M |
| 12/24/2024 | $22.90 | $22.78 (-0.52%) | $22.99 | $22.47 | 22,300 | $169.69 M |
| 12/23/2024 | $22.97 | $22.71 (-1.13%) | $23.25 | $22.43 | 25,400 | $169.17 M |
| 12/20/2024 | $22.04 | $22.84 (3.63%) | $23.16 | $22.04 | 48,112 | $170.14 M |
| 12/19/2024 | $22.80 | $22.39 (-1.8%) | $23.40 | $22.05 | 31,119 | $166.78 M |
| 12/18/2024 | $23.50 | $22.64 (-3.66%) | $23.92 | $22.44 | 47,100 | $168.65 M |
| 12/17/2024 | $23.90 | $23.38 (-2.18%) | $24.67 | $23.01 | 40,949 | $174.16 M |
| 12/16/2024 | $23.89 | $23.89 (0%) | $24.47 | $23.55 | 35,000 | $177.96 M |
| 12/13/2024 | $22.90 | $23.91 (4.41%) | $24.16 | $22.87 | 43,337 | $178.11 M |
| 12/12/2024 | $23.07 | $23.07 (0%) | $23.80 | $22.76 | 48,824 | $171.85 M |
| 12/11/2024 | $22.43 | $23.24 (3.61%) | $23.45 | $21.79 | 49,500 | $173.11 M |
| 12/10/2024 | $22.50 | $22.38 (-0.53%) | $22.95 | $22.06 | 55,510 | $166.71 M |
| 12/09/2024 | $22.05 | $22.51 (2.09%) | $22.86 | $22.05 | 31,800 | $167.68 M |
| 12/06/2024 | $21.92 | $21.79 (-0.59%) | $22.13 | $21.59 | 44,852 | $162.31 M |
| 12/05/2024 | $22.47 | $21.83 (-2.85%) | $22.55 | $21.51 | 55,900 | $162.61 M |
| 12/04/2024 | $22.27 | $22.47 (0.9%) | $22.49 | $21.90 | 44,900 | $167.38 M |
| 12/03/2024 | $22.07 | $22.37 (1.36%) | $22.43 | $21.70 | 57,446 | $166.63 M |
| 12/02/2024 | $21.60 | $22.32 (3.33%) | $22.65 | $21.33 | 60,900 | $166.26 M |
| 11/29/2024 | $22.26 | $21.70 (-2.52%) | $22.60 | $21.68 | 32,600 | $161.64 M |
| 11/27/2024 | $21.78 | $21.87 (0.41%) | $22.37 | $21.66 | 34,700 | $162.91 M |
| 11/26/2024 | $22.35 | $21.78 (-2.55%) | $22.53 | $21.61 | 35,811 | $162.24 M |
| 11/25/2024 | $22.03 | $22.69 (3%) | $22.94 | $22.00 | 39,600 | $169.02 M |
| 11/22/2024 | $21.13 | $21.82 (3.27%) | $22.03 | $21.13 | 23,100 | $162.54 M |
| 11/21/2024 | $20.93 | $20.91 (-0.1%) | $21.06 | $20.45 | 51,426 | $155.76 M |
| 11/20/2024 | $21.00 | $20.96 (-0.19%) | $21.16 | $20.52 | 41,600 | $156.13 M |
| 11/19/2024 | $20.63 | $20.91 (1.36%) | $21.10 | $20.12 | 36,100 | $155.76 M |
| 11/18/2024 | $20.99 | $20.63 (-1.72%) | $21.41 | $20.62 | 38,733 | $153.67 M |
| 11/15/2024 | $21.33 | $20.96 (-1.73%) | $21.68 | $20.64 | 47,300 | $156.13 M |
| 11/14/2024 | $21.68 | $21.21 (-2.17%) | $21.99 | $20.76 | 47,400 | $157.99 M |
| 11/13/2024 | $22.06 | $21.49 (-2.58%) | $22.06 | $21.27 | 68,300 | $160.08 M |
| 11/12/2024 | $21.89 | $21.72 (-0.78%) | $22.83 | $21.52 | 53,300 | $161.79 M |
| 11/11/2024 | $21.88 | $22.13 (1.14%) | $22.16 | $21.16 | 56,900 | $164.85 M |
| 11/08/2024 | $21.88 | $21.60 (-1.28%) | $21.88 | $21.17 | 50,600 | $160.90 M |
| 11/07/2024 | $21.04 | $21.88 (3.99%) | $22.51 | $20.79 | 114,504 | $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 |