Rocky Brands, Inc. - Common Stock (RCKY)

Last Price33.80

Change-0.12 (-0.35%)

NASDAQ · Last Trade: Feb 18th, 8:09 PM EST

Historical Prices For Rocky Brands, Inc. - Common Stock (RCKY)

Date Range:

2025-11-19 - 2026-02-19

Date	Open	High	Low	Close	Volume	Adjusted Close
2/18/2026	34.00	34.61	33.44	33.80	24,684	33.80
2/17/2026	32.85	34.29	32.73	33.92	28,101	33.92
2/13/2026	33.09	33.59	32.78	33.11	14,801	33.11
2/12/2026	33.05	33.15	32.41	32.97	17,755	32.97
2/11/2026	32.78	33.14	32.10	32.81	24,157	32.81
2/10/2026	33.18	33.49	32.22	32.42	23,022	32.42
2/09/2026	33.33	33.33	32.52	32.90	17,667	32.90
2/06/2026	33.60	33.91	33.34	33.34	22,680	33.34
2/05/2026	32.97	33.80	32.75	33.20	43,889	33.20
2/04/2026	33.37	34.00	32.90	33.27	29,948	33.27
2/03/2026	32.96	33.13	32.15	33.07	31,332	33.07
2/02/2026	32.31	33.79	32.31	33.17	29,396	33.17
1/30/2026	31.63	32.29	31.42	32.19	21,421	32.19
1/29/2026	31.44	32.09	31.10	32.09	22,858	32.09
1/28/2026	33.56	34.19	31.34	31.44	64,615	31.44
1/27/2026	33.27	34.29	32.80	34.01	40,009	34.01
1/26/2026	33.01	33.32	32.43	33.17	39,059	33.17
1/23/2026	33.50	33.89	32.76	33.20	23,076	33.20
1/22/2026	33.61	34.36	33.09	33.53	37,387	33.53
1/21/2026	32.63	33.73	32.59	33.59	33,620	33.59
1/20/2026	32.00	32.58	31.91	32.35	31,517	32.35
1/16/2026	32.78	33.52	32.32	32.35	35,068	32.35
1/15/2026	31.80	33.53	31.80	33.01	38,956	33.01
1/14/2026	32.08	32.08	31.25	31.94	31,075	31.94
1/13/2026	30.34	32.40	30.34	32.33	31,895	32.33
1/12/2026	30.23	30.64	29.87	30.20	22,231	30.20
1/09/2026	30.73	30.83	30.00	30.43	37,960	30.43
1/08/2026	28.85	30.97	28.85	30.46	38,335	30.46
1/07/2026	29.07	29.14	28.34	29.02	33,089	29.02
1/06/2026	29.18	29.18	28.59	29.06	37,516	29.06
1/05/2026	28.69	29.36	28.69	28.92	30,257	28.92
1/02/2026	29.33	29.33	28.47	28.67	31,030	28.67
12/31/2025	29.70	30.19	29.15	29.33	26,198	29.33
12/30/2025	30.16	30.16	29.51	29.75	23,925	29.75
12/29/2025	29.84	30.45	29.84	30.08	35,087	30.08
12/26/2025	29.86	30.42	29.86	30.02	19,026	30.02
12/24/2025	30.21	30.38	30.09	30.22	7,911	30.22
12/23/2025	29.88	30.16	29.75	29.87	29,665	29.87
12/22/2025	29.79	30.40	29.60	29.95	33,439	29.95
12/19/2025	30.53	30.55	29.75	29.87	42,530	29.87
12/18/2025	31.10	31.18	30.42	30.71	40,462	30.71
12/17/2025	30.98	30.98	30.17	30.75	30,669	30.75
12/16/2025	30.51	31.51	30.51	31.00	25,150	31.00
12/15/2025	31.31	31.45	30.91	31.21	24,277	31.21
12/12/2025	30.81	31.50	30.58	31.24	63,088	31.24
12/11/2025	30.23	30.99	30.09	30.97	30,758	30.97
12/10/2025	28.92	30.60	28.92	30.09	196,951	30.09
12/09/2025	28.99	30.12	28.82	29.07	25,563	29.07
12/08/2025	29.12	29.60	28.68	28.80	26,616	28.80
12/05/2025	29.03	29.44	28.93	29.12	15,461	29.12
12/04/2025	30.05	30.05	28.94	29.21	30,544	29.21
12/03/2025	29.98	30.60	29.43	30.05	34,937	30.05
12/02/2025	30.04	30.80	29.58	29.92	33,144	29.92
12/01/2025	30.06	30.74	29.35	30.02	48,243	30.02
11/28/2025	30.43	30.70	30.05	30.37	26,619	30.21
11/26/2025	30.55	31.50	29.94	30.70	52,641	30.54
11/25/2025	29.97	30.94	29.75	30.63	44,015	30.47
11/24/2025	29.72	30.18	29.50	29.68	37,394	29.53
11/21/2025	29.30	30.41	29.30	29.92	36,000	29.77
11/20/2025	29.72	30.43	28.60	29.28	68,324	29.13
11/19/2025	29.19	29.74	28.77	29.20	61,373	29.05