5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+10.59%
3 MONTH PERFORMANCE
+10.96%
6 MONTH PERFORMANCE
+39.26%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
+29.94%
Rocky Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $33.50 | $33.20 (-0.9%) | $33.89 | $32.76 | 23.10 K | $247.84 M |
| 01/22/2026 | $33.61 | $33.53 (-0.24%) | $34.36 | $33.09 | 37.40 K | $250.30 M |
| 01/21/2026 | $32.63 | $33.59 (2.94%) | $33.73 | $32.59 | 33.62 K | $250.75 M |
| 01/20/2026 | $32.00 | $32.35 (1.09%) | $32.58 | $31.91 | 31.52 K | $241.49 M |
| 01/16/2026 | $32.78 | $32.35 (-1.31%) | $33.52 | $32.32 | 35.10 K | $241.49 M |
| 01/15/2026 | $31.80 | $33.01 (3.81%) | $33.53 | $31.80 | 39.00 K | $246.42 M |
| 01/14/2026 | $32.08 | $31.94 (-0.44%) | $32.08 | $31.25 | 31.10 K | $238.43 M |
| 01/13/2026 | $30.35 | $32.33 (6.52%) | $32.40 | $30.35 | 31.90 K | $241.34 M |
| 01/12/2026 | $30.23 | $30.20 (-0.1%) | $30.65 | $29.87 | 22.23 K | $225.44 M |
| 01/09/2026 | $30.73 | $30.43 (-0.98%) | $30.83 | $30.00 | 38.00 K | $227.16 M |
| 01/08/2026 | $28.85 | $30.46 (5.58%) | $30.97 | $28.85 | 38.34 K | $227.38 M |
| 01/07/2026 | $29.08 | $29.02 (-0.21%) | $29.14 | $28.34 | 33.10 K | $216.63 M |
| 01/06/2026 | $29.18 | $29.06 (-0.41%) | $29.18 | $28.59 | 37.52 K | $216.93 M |
| 01/05/2026 | $28.69 | $28.92 (0.8%) | $29.37 | $28.69 | 30.30 K | $215.89 M |
| 01/02/2026 | $29.33 | $28.67 (-2.25%) | $29.33 | $28.47 | 31.03 K | $214.02 M |
| 12/31/2025 | $29.70 | $29.33 (-1.25%) | $30.19 | $29.15 | 26.20 K | $218.95 M |
| 12/30/2025 | $30.16 | $29.75 (-1.36%) | $30.16 | $29.51 | 23.93 K | $222.08 M |
| 12/29/2025 | $29.84 | $30.08 (0.8%) | $30.45 | $29.84 | 35.10 K | $224.55 M |
| 12/26/2025 | $29.86 | $30.02 (0.54%) | $30.42 | $29.86 | 19.03 K | $224.10 M |
| 12/24/2025 | $30.21 | $30.22 (0.03%) | $30.38 | $30.09 | 7.91 K | $225.59 M |
| 12/23/2025 | $29.88 | $29.87 (-0.03%) | $30.17 | $29.75 | 29.70 K | $222.98 M |
| 12/22/2025 | $29.79 | $29.95 (0.54%) | $30.40 | $29.60 | 33.44 K | $223.58 M |
| 12/19/2025 | $30.53 | $29.87 (-2.16%) | $30.55 | $29.75 | 42.53 K | $222.98 M |
| 12/18/2025 | $31.10 | $30.71 (-1.25%) | $31.18 | $30.42 | 40.50 K | $229.25 M |
| 12/17/2025 | $30.98 | $30.75 (-0.74%) | $30.98 | $30.17 | 30.70 K | $229.55 M |
| 12/16/2025 | $30.51 | $31.00 (1.61%) | $31.51 | $30.51 | 25.20 K | $231.42 M |
| 12/15/2025 | $31.31 | $31.21 (-0.32%) | $31.45 | $30.92 | 24.30 K | $232.98 M |
| 12/12/2025 | $30.81 | $31.24 (1.4%) | $31.50 | $30.58 | 63.10 K | $233.21 M |
| 12/11/2025 | $30.23 | $30.97 (2.45%) | $30.99 | $30.09 | 30.80 K | $231.19 M |
| 12/10/2025 | $28.92 | $30.09 (4.05%) | $30.60 | $28.92 | 197.00 K | $224.62 M |
| 12/09/2025 | $28.99 | $29.07 (0.28%) | $30.12 | $28.82 | 25.60 K | $217.01 M |
| 12/08/2025 | $29.12 | $28.80 (-1.1%) | $29.60 | $28.68 | 26.62 K | $214.99 M |
| 12/05/2025 | $29.03 | $29.12 (0.31%) | $29.44 | $28.93 | 15.50 K | $217.38 M |
| 12/04/2025 | $30.05 | $29.21 (-2.8%) | $30.05 | $28.94 | 30.54 K | $218.05 M |
| 12/03/2025 | $29.98 | $30.06 (0.27%) | $30.60 | $29.43 | 34.94 K | $224.40 M |
| 12/02/2025 | $30.04 | $29.92 (-0.4%) | $30.80 | $29.58 | 33.14 K | $223.35 M |
| 12/01/2025 | $30.06 | $30.04 (-0.07%) | $30.74 | $29.35 | 48.24 K | $224.25 M |
| 11/28/2025 | $30.43 | $30.37 (-0.2%) | $30.70 | $30.05 | 26.62 K | $226.71 M |
| 11/26/2025 | $30.55 | $30.70 (0.49%) | $31.50 | $29.94 | 52.64 K | $229.18 M |
| 11/25/2025 | $29.97 | $30.63 (2.2%) | $30.94 | $29.75 | 44.02 K | $228.65 M |
| 11/24/2025 | $29.72 | $29.68 (-0.13%) | $30.18 | $29.50 | 37.40 K | $221.56 M |
| 11/21/2025 | $29.30 | $29.92 (2.12%) | $30.41 | $29.30 | 36.00 K | $223.35 M |
| 11/20/2025 | $29.72 | $29.28 (-1.48%) | $30.43 | $28.60 | 68.33 K | $218.58 M |
| 11/19/2025 | $29.19 | $29.20 (0.03%) | $29.74 | $28.78 | 61.40 K | $217.98 M |
| 11/18/2025 | $30.03 | $29.23 (-2.66%) | $30.03 | $28.74 | 85.30 K | $218.20 M |
| 11/17/2025 | $30.10 | $29.67 (-1.43%) | $30.30 | $29.48 | 96.34 K | $221.49 M |
| 11/14/2025 | $30.14 | $30.14 (0%) | $30.39 | $29.62 | 52.00 K | $225.00 M |
| 11/13/2025 | $30.09 | $30.32 (0.76%) | $30.55 | $29.68 | 63.12 K | $226.34 M |
| 11/12/2025 | $30.31 | $30.07 (-0.79%) | $31.42 | $29.58 | 76.82 K | $224.47 M |
| 11/11/2025 | $29.52 | $30.61 (3.69%) | $31.34 | $29.52 | 84.48 K | $228.50 M |
| 11/10/2025 | $30.30 | $29.61 (-2.28%) | $30.36 | $29.55 | 150.14 K | $221.04 M |
| 11/07/2025 | $29.50 | $29.74 (0.81%) | $30.14 | $28.51 | 145.10 K | $222.01 M |
| 11/06/2025 | $28.98 | $29.83 (2.93%) | $33.40 | $28.98 | 371.72 K | $222.68 M |
| 11/05/2025 | $28.53 | $29.29 (2.66%) | $30.03 | $28.38 | 92.20 K | $218.65 M |
| 11/04/2025 | $27.96 | $28.53 (2.04%) | $28.97 | $27.96 | 132.63 K | $212.98 M |
| 11/03/2025 | $28.48 | $28.51 (0.11%) | $29.72 | $28.00 | 91.12 K | $212.83 M |
| 10/31/2025 | $28.19 | $28.19 (0%) | $29.05 | $27.87 | 86.20 K | $210.44 M |
| 10/30/2025 | $29.14 | $28.20 (-3.23%) | $29.52 | $28.00 | 108.64 K | $210.51 M |
| 10/29/2025 | $30.46 | $29.14 (-4.33%) | $31.27 | $27.22 | 253.30 K | $217.53 M |
| 10/28/2025 | $29.59 | $29.93 (1.15%) | $29.97 | $28.52 | 105.21 K | $223.43 M |
| 10/27/2025 | $29.94 | $29.37 (-1.9%) | $30.73 | $29.26 | 42.42 K | $219.25 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.
