Dark

RCKY
Rocky Brands, Inc.
stock NASDAQ

At Close

May 15, 2026 3:59:57 PM EDT

33.65USD+1.570%(+0.52)116,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.13)0

After-hours

May 15, 2026 4:00:30 PM EDT

33.72USD+0.208%(+0.07)6,956

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	32.7500	34.620000	32.7500	33.7200	+1.781%	116,469	0.000%
2026-05-14	33.5500	33.705000	32.3100	33.1300	-0.151%	88,957	+1.781%
2026-05-13	32.9300	33.250000	32.0100	33.1800	+0.759%	101,721	+1.627%
2026-05-12	34.6200	34.620000	32.2700	32.9300	-4.827%	73,315	+2.399%
2026-05-11	37.0900	37.600000	34.4200	34.6000	-7.437%	44,806	-2.543%
2026-05-08	36.1800	38.190000	36.0800	37.3800	+3.004%	57,035	-9.791%
2026-05-07	36.4600	36.952000	36.0000	36.2900	+0.166%	66,446	-7.082%
2026-05-06	36.6100	36.955000	36.0400	36.2300	-0.440%	38,718	-6.928%
2026-05-05	36.6300	37.205000	36.1500	36.3900	+0.276%	82,957	-7.337%
2026-05-04	36.9900	38.210000	36.1100	36.2900	-2.968%	101,911	-7.082%
2026-05-01	36.8500	38.515000	36.7100	37.4000	+1.991%	95,582	-9.840%
2026-04-30	35.6700	37.520000	35.2500	36.6700	+1.270%	97,370	-8.045%
2026-04-29	38.5000	40.270000	34.8750	36.2100	-17.404%	331,677	-6.877%
2026-04-28	43.2200	44.250000	42.6900	43.8400	+1.435%	88,545	-23.084%
2026-04-27	42.8100	43.770000	42.5400	43.2200	+1.076%	53,813	-21.981%
2026-04-24	43.0600	43.600000	42.3600	42.7600	-1.236%	40,145	-21.141%
2026-04-23	43.4200	43.635000	42.6450	43.2950	-0.288%	37,164	-22.116%
2026-04-22	43.3600	44.370000	42.0900	43.4200	+0.707%	112,455	-22.340%
2026-04-21	44.0200	44.020000	42.9600	43.1150	-1.967%	32,658	-21.791%
2026-04-20	43.8600	44.140000	42.9100	43.9800	+0.205%	30,049	-23.329%
2026-04-17	42.8600	44.830000	42.8600	43.8900	+3.833%	77,433	-23.172%
2026-04-16	41.7600	42.425000	41.5800	42.2700	+0.452%	46,119	-20.227%
2026-04-15	41.3800	42.600000	41.3800	42.0800	+0.718%	33,728	-19.867%
2026-04-14	42.2400	42.470000	41.6800	41.7800	-1.299%	22,650	-19.292%
2026-04-13	43.0800	43.340000	42.0150	42.3300	-1.809%	36,548	-20.340%
2026-04-10	43.4800	44.330000	42.8750	43.1100	-1.350%	59,883	-21.781%
2026-04-09	41.5300	43.790000	41.0950	43.7000	+4.872%	33,814	-22.838%
2026-04-08	41.9000	42.660000	41.1000	41.6700	+3.708%	61,879	-19.078%
2026-04-07	38.4700	40.530000	38.1900	40.1800	+2.579%	68,111	-16.078%
2026-04-06	38.6900	39.500000	37.6178	39.1700	+1.241%	49,385	-13.914%
2026-04-02	38.3100	38.690000	37.3050	38.6900	+0.052%	30,663	-12.846%
2026-04-01	38.9900	39.660000	38.5450	38.6700	-0.129%	31,753	-12.801%
2026-03-31	38.8900	39.350000	38.2200	38.7200	+1.361%	74,159	-12.913%
2026-03-30	38.3000	39.140000	37.6400	38.2000	+0.765%	62,520	-11.728%
2026-03-27	37.8600	38.829400	37.6050	37.9100	-0.759%	54,945	-11.052%
2026-03-26	38.8000	39.750000	37.3700	38.2000	-2.227%	71,961	-11.728%
2026-03-25	39.7600	40.250000	38.4950	39.0700	-0.787%	43,512	-13.693%
2026-03-24	39.2900	40.240000	39.0000	39.3800	+0.613%	33,847	-14.373%
2026-03-23	40.2500	41.000000	38.9400	39.1400	+0.308%	42,086	-13.848%
2026-03-20	40.6200	40.620000	38.8200	39.0200	-3.248%	59,143	-13.583%
2026-03-19	41.1200	41.290000	39.8500	40.3300	-3.123%	55,239	-16.390%
2026-03-18	41.8900	43.340000	41.3700	41.6300	-1.069%	69,922	-19.001%
2026-03-17	42.4900	43.495000	41.9650	42.0800	-0.942%	51,878	-19.867%
2026-03-16	43.2200	44.020000	42.3401	42.4800	-0.328%	51,018	-20.621%
2026-03-13	44.3300	44.340000	41.8400	42.6200	-2.982%	69,763	-20.882%
2026-03-12	43.3900	44.130000	42.0400	43.9300	+0.780%	65,904	-23.242%
2026-03-11	43.7200	44.130000	43.0600	43.5900	-1.536%	52,479	-22.643%
2026-03-10	43.4900	45.300000	43.4000	44.2700	+1.653%	57,973	-23.831%
2026-03-09	42.9100	44.170000	42.3900	43.5500	-0.503%	97,432	-22.572%
2026-03-06	44.1900	44.705000	42.8400	43.7700	-2.798%	47,641	-22.961%
2026-03-05	44.7500	45.540000	44.5300	45.0300	-0.902%	49,660	-25.117%
2026-03-04	45.6500	45.960000	45.1150	45.4400	-0.460%	24,869	-25.792%
2026-03-03	44.3700	46.190000	43.3401	45.6500	+0.728%	38,792	-26.134%
2026-03-02	44.8100	45.959900	43.5000	45.3200	+0.265%	60,545	-25.596%
2026-02-27	47.1200	48.110000	44.6700	45.2000	-5.340%	77,085	-25.398%
2026-02-26	46.7800	48.700000	46.3000	47.7500	+3.804%	166,126	-29.382%
2026-02-25	41.9300	46.980000	41.9300	46.0000	+37.354%	355,505	-26.696%
2026-02-24	32.7800	33.940000	32.7800	33.4900	+2.197%	31,053	+0.687%
2026-02-23	33.7700	34.045000	32.3850	32.7700	-2.904%	33,291	+2.899%
2026-02-20	33.6500	34.250000	33.2150	33.7500	+0.776%	25,787	-0.089%
2026-02-19	33.3700	33.685000	32.6300	33.4900	-0.917%	21,247	+0.687%
2026-02-18	34.0000	34.610000	33.4400	33.8000	-0.354%	24,684	-0.237%
2026-02-17	32.8500	34.290000	32.7250	33.9200	+2.446%	28,101	-0.590%
2026-02-13	33.0900	33.589900	32.7800	33.1100	+0.425%	14,801	+1.842%
2026-02-12	33.0500	33.150000	32.4050	32.9700	+0.488%	17,750	+2.275%
2026-02-11	32.7800	33.139900	32.1000	32.8100	+1.203%	24,157	+2.774%
2026-02-10	33.1800	33.490000	32.2200	32.4200	-1.459%	23,022	+4.010%
2026-02-09	33.3300	33.330000	32.5200	32.9000	-1.320%	17,667	+2.492%
2026-02-06	33.6000	33.910000	33.3400	33.3400	+0.422%	22,680	+1.140%
2026-02-05	32.9700	33.795000	32.7500	33.2000	-0.210%	43,889	+1.566%
2026-02-04	33.3700	34.000000	32.8950	33.2700	+0.605%	29,948	+1.353%
2026-02-03	32.9600	33.130000	32.1450	33.0700	-0.301%	31,332	+1.966%
2026-02-02	32.3100	33.790000	32.3100	33.1700	+3.044%	29,396	+1.658%
2026-01-30	31.6300	32.290000	31.4200	32.1900	+0.312%	21,421	+4.753%
2026-01-29	31.4400	32.090000	31.1000	32.0900	+2.067%	22,857	+5.079%
2026-01-28	33.5650	34.190000	31.3450	31.4400	-7.557%	64,392	+7.252%
2026-01-27	33.2700	34.290000	32.7950	34.0100	+2.532%	40,009	-0.853%
2026-01-26	33.0100	33.320000	32.4327	33.1700	-0.075%	39,059	+1.658%
2026-01-23	33.5000	33.890000	32.7575	33.1950	-0.999%	23,076	+1.582%
2026-01-22	33.6100	34.360000	33.0850	33.5300	-0.179%	37,387	+0.567%
2026-01-21	32.6300	33.730000	32.5938	33.5900	+3.833%	33,620	+0.387%
2026-01-20	32.0000	32.580000	31.9100	32.3500	0.000%	31,517	+4.235%
2026-01-16	32.7800	33.520000	32.3200	32.3500	-1.999%	35,068	+4.235%
2026-01-15	31.8000	33.529900	31.8000	33.0100	+3.350%	38,956	+2.151%
2026-01-14	32.0750	32.080000	31.2500	31.9400	-1.206%	31,075	+5.573%
2026-01-13	30.3450	32.400000	30.3450	32.3300	+7.053%	31,894	+4.299%
2026-01-12	30.2300	30.645000	29.8700	30.2000	-0.756%	22,231	+11.656%
2026-01-09	30.7300	30.830000	30.0000	30.4300	-0.098%	37,728	+10.812%
2026-01-08	28.8500	30.974900	28.8500	30.4600	+4.962%	38,335	+10.703%
2026-01-07	29.0750	29.140000	28.3401	29.0200	-0.138%	33,089	+16.196%
2026-01-06	29.1800	29.180000	28.5900	29.0600	+0.484%	37,516	+16.036%
2026-01-05	28.6900	29.365000	28.6900	28.9200	+0.872%	30,257	+16.598%
2026-01-02	29.3300	29.330000	28.4700	28.6700	-2.250%	31,030	+17.614%
2025-12-31	29.7000	30.194600	29.1500	29.3300	-1.412%	26,198	+14.968%
2025-12-30	30.1600	30.160000	29.5060	29.7500	-1.097%	23,928	+13.345%
2025-12-29	29.8400	30.445000	29.8400	30.0800	+0.200%	35,087	+12.101%
2025-12-26	29.8600	30.418700	29.8600	30.0200	-0.662%	19,026	+12.325%
2025-12-24	30.2100	30.380000	30.0850	30.2200	+1.172%	7,911	+11.582%
2025-12-23	29.8800	30.165000	29.7500	29.8700	-0.267%	29,665	+12.889%
2025-12-22	29.7900	30.400000	29.6040	29.9500	+0.268%	33,439	+12.588%
2025-12-19	30.5300	30.550000	29.7450	29.8700	-2.735%	42,530	+12.889%
2025-12-18	31.1000	31.180000	30.4200	30.7100	-0.130%	40,462	+9.801%
2025-12-17	30.9750	30.980000	30.1700	30.7500	-0.806%	30,669	+9.659%
2025-12-16	30.5100	31.510000	30.5100	31.0000	-0.673%	25,150	+8.774%
2025-12-15	31.3100	31.450000	30.9150	31.2100	-0.096%	24,277	+8.042%
2025-12-12	30.8100	31.500000	30.5806	31.2400	+0.872%	63,088	+7.939%
2025-12-11	30.2300	30.990000	30.0900	30.9700	+2.925%	30,758	+8.880%
2025-12-10	28.9200	30.600000	28.9200	30.0900	+3.509%	196,951	+12.064%
2025-12-09	28.9900	30.120000	28.8200	29.0700	+0.937%	25,563	+15.996%
2025-12-08	29.1200	29.600000	28.6817	28.8000	-1.099%	26,616	+17.083%
2025-12-05	29.0300	29.440000	28.9300	29.1200	-0.308%	15,461	+15.797%
2025-12-04	30.0500	30.050000	28.9373	29.2100	-2.812%	30,544	+15.440%
2025-12-03	29.9800	30.600000	29.4308	30.0550	+0.451%	34,937	+12.194%
2025-12-02	30.0400	30.800000	29.5800	29.9200	-0.399%	33,144	+12.701%
2025-12-01	30.0600	30.740000	29.3500	30.0400	-1.087%	48,243	+12.250%
2025-11-28	30.4300	30.700000	30.0500	30.3700	-1.075%	26,619	+11.031%
2025-11-26	30.5500	31.500000	29.9431	30.7000	+0.229%	52,641	+9.837%
2025-11-25	29.9700	30.940000	29.7500	30.6300	+3.201%	44,015	+10.088%
2025-11-24	29.7200	30.180000	29.5000	29.6800	-0.802%	37,394	+13.612%
2025-11-21	29.3000	30.410000	29.3000	29.9200	+2.186%	36,000	+12.701%
2025-11-20	29.7200	30.430000	28.6000	29.2800	+0.274%	68,325	+15.164%
2025-11-19	29.1900	29.740000	28.7750	29.2000	-0.103%	61,373	+15.479%
2025-11-18	30.0300	30.030000	28.7400	29.2300	-1.483%	85,251	+15.361%
2025-11-17	30.1000	30.300000	29.4800	29.6700	-1.559%	96,342	+13.650%
2025-11-14	30.1400	30.385000	29.6200	30.1400	-0.594%	51,980	+11.878%
2025-11-13	30.0900	30.550000	29.6800	30.3200	+0.831%	63,123	+11.214%
2025-11-12	30.3100	31.420000	29.5772	30.0700	-1.764%	76,821	+12.138%
2025-11-11	29.5200	31.340000	29.5200	30.6100	+3.377%	84,484	+10.160%
2025-11-10	30.3000	30.355000	29.5500	29.6100	-0.437%	150,140	+13.880%
2025-11-07	29.5000	30.140000	28.5100	29.7400	-0.302%	145,083	+13.383%
2025-11-06	28.9800	33.395000	28.9800	29.8300	+1.844%	371,715	+13.041%
2025-11-05	28.5300	30.030000	28.3825	29.2900	+2.664%	92,177	+15.125%
2025-11-04	27.9600	28.970000	27.9600	28.5300	+0.070%	132,625	+18.191%
2025-11-03	28.4800	29.720000	28.0000	28.5100	+1.135%	91,120	+18.274%
2025-10-31	28.1900	29.050000	27.8700	28.1900	-0.018%	86,166	+19.617%
2025-10-30	29.1400	29.520000	28.0000	28.1950	-3.243%	108,638	+19.596%
2025-10-29	30.4600	31.265100	27.2210	29.1400	-2.639%	253,296	+15.717%
2025-10-28	29.5900	29.965000	28.5200	29.9300	+1.907%	105,207	+12.663%
2025-10-27	29.9400	30.730000	29.2601	29.3700	-1.838%	42,420	+14.811%
2025-10-24	29.8600	30.290000	29.2092	29.9200	+1.665%	51,771	+12.701%
2025-10-23	28.5300	29.670000	28.5300	29.4300	+3.155%	60,400	+14.577%
2025-10-22	28.8600	29.000000	28.3050	28.5300	-0.314%	44,181	+18.191%
2025-10-21	28.0400	29.078000	28.0400	28.6200	+2.802%	54,171	+17.820%
2025-10-20	27.3700	28.210000	27.1900	27.8400	+2.882%	121,223	+21.121%
2025-10-17	26.9000	27.295000	26.9000	27.0600	+0.334%	52,321	+24.612%
2025-10-16	27.4950	27.800000	26.7300	26.9700	-1.999%	47,684	+25.028%
2025-10-15	27.5000	27.990000	27.2500	27.5200	+0.109%	50,056	+22.529%
2025-10-14	27.3000	28.200000	27.3000	27.4900	+0.328%	65,088	+22.663%
2025-10-13	27.2200	27.630000	27.0372	27.4000	+3.085%	28,828	+23.066%
2025-10-10	27.9400	28.480000	26.2900	26.5800	-4.868%	39,897	+26.862%
2025-10-09	28.3100	29.172500	27.9000	27.9400	-1.724%	43,795	+20.687%
2025-10-08	28.2600	28.550000	28.2000	28.4300	+1.645%	20,532	+18.607%
2025-10-07	28.9100	29.109700	27.7700	27.9700	-3.251%	35,088	+20.558%
2025-10-06	30.0090	30.009000	28.7907	28.9100	-5.151%	26,580	+16.638%
2025-10-03	30.5000	31.380000	30.1500	30.4800	-0.147%	55,794	+10.630%
2025-10-02	30.1500	30.630000	30.1350	30.5250	+1.311%	35,942	+10.467%
2025-10-01	29.7900	30.410000	29.5650	30.1300	+1.141%	29,431	+11.915%
2025-09-30	29.4000	30.020000	29.2400	29.7900	+0.880%	33,558	+13.192%
2025-09-29	29.8700	29.870000	28.9326	29.5300	-0.739%	42,006	+14.189%
2025-09-26	29.3300	30.080000	29.2500	29.7500	+1.122%	30,172	+13.345%
2025-09-25	29.1000	29.470000	28.9000	29.4200	+0.239%	27,304	+14.616%
2025-09-24	29.5300	29.637700	28.9100	29.3500	-0.458%	39,620	+14.889%
2025-09-23	29.6300	29.840000	29.1500	29.4850	+0.187%	37,886	+14.363%
2025-09-22	29.0800	29.530000	28.5700	29.4300	+1.204%	54,237	+14.577%
2025-09-19	30.8300	30.830000	29.0100	29.0800	-5.029%	64,111	+15.956%
2025-09-18	29.4200	30.705000	29.4200	30.6200	+3.621%	59,637	+10.124%
2025-09-17	29.3500	30.630000	29.0200	29.5500	+1.233%	33,478	+14.112%
2025-09-16	29.5100	29.590000	28.9400	29.1900	-1.651%	33,332	+15.519%
2025-09-15	28.9800	29.690000	28.7000	29.6800	+2.877%	53,677	+13.612%
2025-09-12	28.9800	29.180000	28.6400	28.8500	-1.937%	39,796	+16.880%
2025-09-11	28.9900	29.520000	28.8400	29.4200	+1.729%	30,305	+14.616%
2025-09-10	29.2200	29.255000	28.6600	28.9200	-0.857%	32,444	+16.598%
2025-09-09	29.4100	29.730000	29.0224	29.1700	-1.685%	25,807	+15.598%
2025-09-08	29.1200	30.095000	28.7585	29.6700	+1.889%	70,701	+13.650%
2025-09-05	29.8400	30.150000	29.0000	29.1200	-2.544%	31,086	+15.797%
2025-09-04	29.3900	30.209900	29.3900	29.8800	+2.399%	58,266	+12.851%
2025-09-03	29.8100	30.450000	29.1200	29.1800	-2.733%	48,725	+15.559%
2025-09-02	30.1100	30.615000	29.6500	30.0000	-1.413%	58,030	+12.400%
2025-08-29	30.4800	30.700000	29.9000	30.4300	-0.783%	61,783	+10.812%
2025-08-28	30.6800	30.970000	29.9316	30.6700	-0.016%	50,531	+9.945%
2025-08-27	29.9200	30.760000	29.8200	30.6750	+2.489%	58,916	+9.927%
2025-08-26	28.7500	31.300000	28.7500	29.9300	+9.234%	168,957	+12.663%
2025-08-25	27.8400	27.840000	27.2900	27.4000	-1.792%	49,977	+23.066%
2025-08-22	26.6900	28.710000	26.6900	27.9000	+4.671%	127,226	+20.860%
2025-08-21	26.1900	26.805000	25.8650	26.6550	+1.427%	39,600	+26.505%
2025-08-20	26.1700	26.400000	25.7600	26.2800	+0.767%	45,959	+28.311%
2025-08-19	26.2800	27.090000	25.8500	26.0800	-1.324%	41,641	+29.294%
2025-08-18	26.4300	27.092500	26.3000	26.4300	-0.038%	52,283	+27.582%
2025-08-15	26.9500	26.975000	26.0000	26.4400	-1.454%	62,357	+27.534%
2025-08-14	26.8200	27.440000	26.3600	26.8300	-2.436%	35,045	+25.680%
2025-08-13	26.7600	27.690000	26.7600	27.5000	+3.578%	65,681	+22.618%
2025-08-12	25.9900	27.090000	25.9900	26.5500	+2.867%	84,416	+27.006%
2025-08-11	26.4400	26.570000	25.7900	25.8100	-2.860%	60,633	+30.647%
2025-08-08	26.8700	27.030000	26.1000	26.5700	-1.337%	75,359	+26.910%
2025-08-07	27.9700	27.970000	26.6300	26.9300	-3.234%	67,129	+25.214%
2025-08-06	26.9000	28.000000	26.2750	27.8300	+2.998%	48,874	+21.164%
2025-08-05	25.9200	27.205000	25.6450	27.0200	+4.486%	81,990	+24.796%
2025-08-04	25.0800	26.194900	25.0800	25.8600	+3.110%	70,190	+30.394%
2025-08-01	25.7800	26.005000	24.6750	25.0800	-4.128%	90,258	+34.450%
2025-07-31	26.8500	27.073363	25.3300	26.1600	-0.984%	90,040	+28.899%
2025-07-30	28.1500	30.900000	26.2200	26.4200	+14.970%	275,496	+27.631%
2025-07-29	23.8000	23.800000	22.6100	22.9800	-2.213%	84,978	+46.736%
2025-07-28	23.7700	23.890000	23.4050	23.5000	-1.426%	24,565	+43.489%
2025-07-25	23.1899	23.860000	23.1250	23.8400	+2.142%	22,730	+41.443%
2025-07-24	23.7800	23.900000	22.9250	23.3400	-3.073%	26,333	+44.473%
2025-07-23	24.4600	24.790000	23.7387	24.0800	-1.190%	33,194	+40.033%
2025-07-22	23.4200	24.450000	23.4200	24.3700	+4.547%	45,081	+38.367%
2025-07-21	22.9700	23.840000	22.5000	23.3100	+1.524%	31,861	+44.659%
2025-07-18	23.7400	23.740000	22.9000	22.9600	-2.256%	30,467	+46.864%
2025-07-17	23.4800	23.540000	22.9800	23.4900	+2.086%	30,973	+43.550%
2025-07-16	23.0700	23.135000	22.3400	23.0100	-0.260%	52,489	+46.545%
2025-07-15	23.8700	23.870000	22.8900	23.0700	-2.411%	50,933	+46.164%
2025-07-14	23.8500	24.235000	23.2000	23.6400	-1.868%	73,535	+42.640%
2025-07-11	24.0900	24.320000	23.5159	24.0900	-1.108%	74,582	+39.975%
2025-07-10	24.3700	24.925000	24.1800	24.3600	+0.371%	119,457	+38.424%
2025-07-09	23.9100	24.270000	23.5650	24.2700	+1.676%	60,851	+38.937%
2025-07-08	23.2000	23.960000	22.8400	23.8700	+3.110%	144,567	+41.265%
2025-07-07	23.4200	23.695000	22.9900	23.1500	-2.485%	41,818	+45.659%
2025-07-03	23.8700	23.986500	23.5700	23.7400	+0.381%	16,861	+42.039%
2025-07-02	22.8908	23.895000	22.7501	23.6500	+2.737%	49,478	+42.579%
2025-07-01	22.2200	23.430000	22.2200	23.0200	+3.740%	36,731	+46.481%
2025-06-30	22.3800	22.616100	22.1900	22.1900	-0.716%	38,180	+51.960%
2025-06-27	21.7850	22.505000	21.7400	22.3500	+1.915%	103,366	+50.872%
2025-06-26	21.6000	22.035000	21.3700	21.9300	+2.333%	30,814	+53.762%
2025-06-25	21.3900	21.480000	20.5200	21.4300	-0.695%	48,577	+57.350%
2025-06-24	21.5400	21.885000	21.2300	21.5800	-0.873%	26,863	+56.256%
2025-06-23	20.9900	21.945000	20.6900	21.7700	+4.113%	64,386	+54.892%
2025-06-20	21.7100	21.710000	20.6918	20.9100	-2.381%	39,582	+61.263%
2025-06-18	21.5000	21.960000	21.3000	21.4200	-0.695%	28,578	+57.423%
2025-06-17	21.4100	21.750000	21.2000	21.5700	-0.691%	44,616	+56.328%
2025-06-16	21.8800	22.340000	21.0400	21.7200	+0.836%	55,614	+55.249%
2025-06-13	21.3800	21.630000	20.9900	21.5400	-0.783%	57,387	+56.546%
2025-06-12	22.2400	22.442900	21.5700	21.7100	-3.511%	38,093	+55.320%
2025-06-11	23.0000	23.170000	22.4190	22.5000	-1.790%	65,397	+49.867%
2025-06-10	23.4400	23.527100	22.5901	22.9100	-2.219%	37,350	+47.185%
2025-06-09	23.3100	23.805000	23.2500	23.4300	+0.601%	97,392	+43.918%
2025-06-06	23.7300	23.730000	23.2244	23.2900	+0.301%	22,918	+44.783%
2025-06-05	23.0000	23.550000	22.8800	23.2200	+0.650%	44,757	+45.220%
2025-06-04	23.5100	23.510000	23.0300	23.0700	-1.072%	26,739	+46.164%
2025-06-03	22.7700	23.632200	22.6850	23.3200	+2.371%	47,179	+44.597%
2025-06-02	22.5900	23.040000	22.2700	22.7800	+0.132%	149,123	+48.025%
2025-05-30	22.4800	22.885000	22.0000	22.7500	+0.132%	77,683	+48.220%
2025-05-29	22.8700	23.003800	22.6250	22.7200	+0.132%	110,029	+48.415%
2025-05-28	22.4700	23.380000	22.3293	22.6900	+0.979%	120,678	+48.612%
2025-05-27	21.0400	22.490000	20.8050	22.4700	+8.133%	74,059	+50.067%
2025-05-23	20.4800	20.890000	20.3100	20.7800	-1.330%	86,241	+62.271%
2025-05-22	20.5000	21.470000	20.5000	21.0600	+2.432%	39,609	+60.114%
2025-05-21	20.5200	20.834800	20.3550	20.5600	-1.815%	58,284	+64.008%
2025-05-20	20.5300	21.290000	20.2750	20.9400	+1.947%	63,447	+61.032%
2025-05-19	20.4500	20.800000	20.3300	20.5400	-2.097%	42,274	+64.167%
2025-05-16	20.8400	21.290000	20.4300	20.9800	+0.431%	52,749	+60.724%
2025-05-15	19.9600	20.890000	19.8200	20.8900	+3.365%	59,567	+61.417%
2025-05-14	21.0800	21.080000	20.1500	20.2100	-3.762%	60,361	+66.848%
2025-05-13	21.4300	21.690000	21.0000	21.0000	-1.685%	40,002	+60.571%
2025-05-12	21.3800	21.490600	20.6100	21.3600	+4.603%	79,372	+57.865%
2025-05-09	20.3800	20.820000	20.3450	20.4200	-0.536%	68,536	+65.132%
2025-05-08	19.6000	20.650000	19.4060	20.5300	+6.760%	128,807	+64.247%
2025-05-07	19.0100	19.990000	18.8600	19.2300	+2.233%	83,315	+75.351%
2025-05-06	18.4900	19.060000	18.3500	18.8100	+0.160%	71,820	+79.266%
2025-05-05	18.7400	19.640000	18.5600	18.7800	-0.792%	85,855	+79.553%
2025-05-02	18.0600	19.360000	17.8100	18.9300	+7.070%	127,349	+78.130%
2025-05-01	21.7400	21.740000	17.1400	17.6800	-17.345%	315,728	+90.724%
2025-04-30	17.8900	21.390000	17.4700	21.3900	+53.333%	595,815	+57.644%
2025-04-29	13.2700	14.135000	13.0500	13.9500	+3.640%	179,807	+141.720%
2025-04-28	13.7000	13.980000	13.3700	13.4600	-1.752%	54,761	+150.520%
2025-04-25	13.6100	13.770000	13.4400	13.7000	-0.653%	53,529	+146.131%
2025-04-24	13.5600	13.860000	13.0000	13.7900	+2.757%	61,581	+144.525%
2025-04-23	14.0000	14.750000	13.4150	13.4200	-1.541%	78,348	+151.267%
2025-04-22	12.9800	13.718000	12.6000	13.6300	+5.988%	65,292	+147.395%
2025-04-21	12.7500	13.050000	12.3100	12.8600	+0.156%	72,777	+162.208%
2025-04-17	12.5300	13.110000	12.5300	12.8400	+2.556%	72,734	+162.617%
2025-04-16	12.4200	12.658300	11.9300	12.5200	+2.371%	114,271	+169.329%
2025-04-15	12.8000	12.895000	12.0200	12.2300	-4.154%	66,538	+175.715%
2025-04-14	13.5000	13.660000	12.5850	12.7600	-2.072%	61,403	+164.263%
2025-04-11	13.2200	13.360000	12.7050	13.0300	-2.689%	76,499	+158.787%
2025-04-10	14.3400	14.340000	13.0500	13.3900	-8.787%	67,321	+151.830%
2025-04-09	13.4300	15.310000	13.0500	14.6800	+9.308%	90,981	+129.700%
2025-04-08	14.6400	15.425200	12.9900	13.4300	-8.702%	96,908	+151.080%
2025-04-07	15.1800	16.280000	14.6000	14.7100	-7.016%	60,257	+129.232%
2025-04-04	15.2700	16.375400	14.8561	15.8200	-0.503%	67,551	+113.148%
2025-04-03	16.9100	17.550000	15.3101	15.9000	-12.541%	100,159	+112.075%
2025-04-02	17.5000	18.350000	17.5000	18.1800	+3.590%	38,690	+85.479%
2025-04-01	17.1500	17.800000	17.1500	17.5500	+1.036%	35,582	+92.137%
2025-03-31	17.3900	17.660000	17.0300	17.3700	-1.195%	54,959	+94.128%
2025-03-28	17.8600	17.890000	17.3000	17.5800	-1.457%	34,186	+91.809%
2025-03-27	17.9000	18.010000	17.6608	17.8400	-0.557%	34,099	+89.013%
2025-03-26	18.0700	18.140000	17.5100	17.9400	-0.056%	34,186	+87.960%
2025-03-25	18.3700	18.460000	17.9300	17.9500	-3.025%	44,066	+87.855%
2025-03-24	18.2500	18.631500	18.2350	18.5100	+3.697%	26,561	+82.172%
2025-03-21	17.9100	18.395000	17.8000	17.8500	-1.490%	50,121	+88.908%
2025-03-20	18.2500	18.915800	18.1000	18.1200	-2.160%	42,613	+86.093%
2025-03-19	18.3000	18.670000	18.0800	18.5200	+2.490%	47,341	+82.073%
2025-03-18	18.4000	18.425000	18.0700	18.0700	-2.060%	35,098	+86.608%
2025-03-17	18.5500	19.037800	18.4300	18.4500	0.000%	52,877	+82.764%
2025-03-14	18.6700	19.096100	18.4100	18.4500	+0.710%	76,274	+82.764%
2025-03-13	19.0500	19.280000	18.2400	18.3200	-3.273%	37,540	+84.061%
2025-03-12	18.9200	19.126900	18.6050	18.9400	+0.318%	31,588	+78.036%
2025-03-11	18.9400	19.060000	18.5350	18.8800	+0.053%	26,754	+78.602%
2025-03-10	19.2600	19.910000	18.8600	18.8700	-4.018%	21,183	+78.696%
2025-03-07	19.2300	19.870000	18.8200	19.6600	+2.610%	40,462	+71.516%
2025-03-06	18.4500	19.426800	18.4500	19.1600	+3.344%	34,918	+75.992%
2025-03-05	18.7200	19.030000	18.2200	18.5400	+0.651%	56,333	+81.877%
2025-03-04	18.6100	19.383300	18.4200	18.4200	-2.797%	59,920	+83.062%
2025-03-03	20.3100	20.584300	18.7800	18.9500	-6.834%	106,631	+77.942%
2025-02-28	19.8700	20.350000	19.5000	20.3400	+1.700%	73,977	+65.782%
2025-02-27	20.8600	21.475000	19.7250	20.0000	-4.807%	42,742	+68.600%
2025-02-26	23.0100	23.170000	20.9000	21.0100	-10.899%	69,125	+60.495%
2025-02-25	23.3000	24.005000	23.0400	23.5800	+1.202%	28,079	+43.003%
2025-02-24	23.4000	23.675000	23.0000	23.3000	+0.909%	25,970	+44.721%
2025-02-21	24.1600	24.160000	23.0900	23.0900	-3.308%	36,684	+46.037%
2025-02-20	23.5200	23.950000	23.3701	23.8800	+1.144%	16,196	+41.206%
2025-02-19	23.8000	24.210000	23.5200	23.6100	-1.830%	34,486	+42.821%
2025-02-18	23.7700	24.286300	23.5300	24.0500	+1.008%	17,054	+40.208%
2025-02-14	23.9400	24.156800	23.7550	23.8100	-0.750%	15,591	+41.621%
2025-02-13	23.7000	24.055000	23.5400	23.9900	+1.998%	20,009	+40.559%
2025-02-12	23.5100	24.160000	23.4500	23.5200	-1.218%	32,062	+43.367%
2025-02-11	23.3800	24.000000	23.3800	23.8100	+1.752%	18,772	+41.621%
2025-02-10	23.5100	23.985000	23.0000	23.4000	-0.426%	40,571	+44.103%
2025-02-07	24.1700	24.170000	23.4700	23.5000	-2.570%	47,213	+43.489%
2025-02-06	23.7600	24.300000	23.5160	24.1200	+1.558%	21,089	+39.801%
2025-02-05	25.0800	25.200000	23.6600	23.7500	-6.089%	37,207	+41.979%
2025-02-04	25.2400	25.610000	24.9900	25.2900	+1.120%	44,020	+33.333%
2025-02-03	25.3100	25.332500	24.6701	25.0100	-0.120%	68,774	+34.826%
2025-01-31	25.3300	25.950000	25.0000	25.0400	-1.842%	48,086	+34.665%
2025-01-30	25.6500	26.233800	25.4800	25.5100	-0.546%	25,080	+32.183%
2025-01-29	25.7800	26.210000	25.3700	25.6500	-0.543%	28,628	+31.462%
2025-01-28	25.6250	25.939200	25.3500	25.7900	+0.782%	43,232	+30.748%
2025-01-27	25.3300	26.010000	25.3300	25.5900	+0.157%	32,916	+31.770%
2025-01-24	25.4200	25.827900	25.2190	25.5500	-0.156%	53,379	+31.977%
2025-01-23	24.6100	26.000000	24.5000	25.5900	+2.606%	65,617	+31.770%
2025-01-22	24.5700	25.150000	24.4950	24.9400	+1.713%	41,119	+35.204%
2025-01-21	24.3100	24.700000	24.0250	24.5200	+1.448%	52,236	+37.520%
2025-01-17	23.7800	24.470000	23.5700	24.1700	+1.640%	33,087	+39.512%
2025-01-16	23.2700	23.940000	23.0300	23.7800	+1.235%	36,457	+41.800%
2025-01-15	22.7800	23.520000	22.7800	23.4900	+5.811%	20,846	+43.550%
2025-01-14	22.7900	23.460000	22.1800	22.2000	-2.246%	56,352	+51.892%
2025-01-13	22.1100	22.915000	22.1100	22.7100	+1.930%	33,477	+48.481%
2025-01-10	22.2100	22.509900	21.7550	22.2800	-1.416%	39,706	+51.346%
2025-01-08	22.3000	22.660000	21.7500	22.6000	+0.244%	29,079	+49.204%
2025-01-07	23.1500	23.490000	22.5000	22.5450	-1.550%	29,210	+49.568%
2025-01-06	23.0000	23.425000	22.8900	22.9000	-0.391%	23,901	+47.249%
2025-01-03	22.6800	22.990000	22.1513	22.9900	+2.223%	37,175	+46.672%
2025-01-02	22.8800	23.270000	22.1650	22.4900	-1.360%	46,944	+49.933%
2024-12-31	22.4900	23.000000	22.0500	22.8000	+2.013%	37,503	+47.895%
2024-12-30	22.4400	22.555000	21.7900	22.3500	-0.799%	26,707	+50.872%
2024-12-27	23.1000	23.480000	22.0700	22.5300	-3.677%	43,917	+49.667%
2024-12-26	22.5700	23.420000	22.2950	23.3900	+2.678%	26,803	+44.164%
2024-12-24	22.9000	22.990000	22.4700	22.7800	+0.308%	22,289	+48.025%
2024-12-23	22.9700	23.250000	22.4342	22.7100	-0.569%	25,388	+48.481%
2024-12-20	22.0400	23.155000	22.0400	22.8400	+2.010%	43,337	+47.636%
2024-12-19	22.8000	23.400000	22.0500	22.3900	-1.104%	31,119	+50.603%
2024-12-18	23.5000	23.920000	22.4400	22.6400	-3.165%	46,958	+48.940%
2024-12-17	23.9000	24.670000	23.0110	23.3800	-2.135%	39,794	+44.226%
2024-12-16	23.8900	24.470000	23.5500	23.8900	-0.084%	34,837	+41.147%
2024-12-13	22.9000	24.160000	22.8700	23.9100	+3.641%	43,337	+41.029%
2024-12-12	23.0700	23.800000	22.7600	23.0700	-0.731%	48,341	+46.164%
2024-12-11	22.4300	23.450000	21.7900	23.2400	+3.843%	47,532	+45.095%
2024-12-10	22.5000	22.950000	22.0600	22.3800	-0.578%	51,599	+50.670%
2024-12-09	22.0500	22.860000	22.0500	22.5100	+3.304%	31,545	+49.800%
2024-12-06	21.9200	22.129000	21.5900	21.7900	-0.183%	44,669	+54.750%
2024-12-05	22.4700	22.550000	21.5100	21.8300	-2.848%	54,025	+54.466%
2024-12-04	22.2700	22.494500	21.9000	22.4700	+0.447%	43,317	+50.067%
2024-12-03	22.0700	22.430000	21.7000	22.3700	+0.224%	57,120	+50.738%
2024-12-02	21.6000	22.650000	21.3300	22.3200	+2.857%	59,094	+51.075%
2024-11-29	22.2600	22.600000	21.6800	21.7000	-0.777%	31,885	+55.392%
2024-11-27	21.7800	22.370000	21.6600	21.8700	+0.413%	34,425	+54.184%
2024-11-26	22.3500	22.530000	21.6050	21.7800	-4.011%	35,503	+54.821%
2024-11-25	22.0300	22.940000	22.0000	22.6900	+3.987%	37,299	+48.612%
2024-11-22	21.1300	22.030000	21.1300	21.8200	+4.352%	23,057	+54.537%
2024-11-21	20.9300	21.057900	20.4500	20.9100	-0.239%	51,426	+61.263%

document.getElementById("Wm6cyD").onerror = function(){this.style.display='none';}; .dark-mode .WCXrcr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCXrcr{ color: #333333; background-color: white; border: 2px solid #333333; }RCKYRocky Brands, Inc.stock NASDAQ

RCKY
Rocky Brands, Inc.
stock NASDAQ