Rocky Brands, Inc. - Common Stock (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	23.94	24.16	23.75	23.81	16,060	-0.18(-0.75%)
Feb 13, 2025	23.70	24.05	23.54	23.99	20,009	+0.47(+2.00%)
Feb 12, 2025	23.51	24.16	23.45	23.52	32,062	-0.29(-1.22%)
Feb 11, 2025	23.38	24.00	23.38	23.81	19,108	+0.41(+1.75%)
Feb 10, 2025	23.51	23.98	23.00	23.40	40,571	-0.10(-0.43%)
Feb 07, 2025	24.17	24.17	23.47	23.50	47,481	-0.62(-2.57%)
Feb 06, 2025	23.76	24.30	23.52	24.12	21,219	+0.37(+1.56%)
Feb 05, 2025	25.08	25.20	23.66	23.75	37,207	-1.54(-6.09%)
Feb 04, 2025	25.24	25.61	24.99	25.29	46,817	+0.28(+1.12%)
Feb 03, 2025	25.31	25.33	24.67	25.01	69,177	-0.03(-0.12%)
Jan 31, 2025	25.33	25.95	25.00	25.04	48,552	-0.47(-1.84%)
Jan 30, 2025	25.65	26.23	25.48	25.51	25,080	-0.14(-0.55%)
Jan 29, 2025	25.78	26.21	25.37	25.65	28,937	-0.14(-0.54%)
Jan 28, 2025	25.62	25.94	25.35	25.79	44,332	+0.20(+0.78%)
Jan 27, 2025	25.33	26.01	25.33	25.59	33,069	+0.04(+0.16%)
Jan 24, 2025	25.42	25.83	25.22	25.55	53,379	-0.04(-0.16%)
Jan 23, 2025	24.61	26.00	24.50	25.59	66,125	+0.65(+2.61%)
Jan 22, 2025	24.57	25.15	24.50	24.94	41,298	+0.42(+1.71%)
Jan 21, 2025	24.31	24.70	24.02	24.52	52,372	+0.35(+1.45%)
Jan 17, 2025	23.78	24.47	23.57	24.17	33,693	+0.39(+1.64%)
Jan 16, 2025	23.27	23.94	23.03	23.78	38,249	+0.29(+1.23%)
Jan 15, 2025	22.78	23.52	22.78	23.49	20,846	+1.29(+5.81%)
Jan 14, 2025	22.79	23.46	22.18	22.20	56,798	-0.51(-2.25%)
Jan 13, 2025	22.11	22.91	22.11	22.71	33,834	+0.43(+1.93%)
Jan 10, 2025	22.21	22.51	21.75	22.28	40,389	-0.32(-1.42%)
Jan 08, 2025	22.30	22.66	21.75	22.60	29,386	+0.05(+0.24%)
Jan 07, 2025	23.15	23.49	22.50	22.55	30,457	-0.35(-1.55%)
Jan 06, 2025	23.00	23.43	22.89	22.90	24,545	-0.09(-0.39%)
Jan 03, 2025	22.68	22.99	22.15	22.99	37,300	+0.50(+2.22%)
Jan 02, 2025	22.88	23.27	22.16	22.49	47,528	-0.31(-1.36%)
Dec 31, 2024				22.80	0	+0.45(+2.01%)
Dec 30, 2024	22.44	22.55	21.79	22.35	26,707	-0.18(-0.80%)
Dec 27, 2024	23.10	23.48	22.07	22.53	44,666	-0.86(-3.68%)
Dec 26, 2024	22.57	23.42	22.30	23.39	26,803	+0.61(+2.68%)
Dec 24, 2024	22.90	22.99	22.47	22.78	22,289	+0.07(+0.31%)
Dec 23, 2024	22.97	23.25	22.43	22.71	25,388	-0.13(-0.57%)
Dec 20, 2024	22.04	23.16	22.04	22.84	48,112	+0.34(+1.51%)
Dec 19, 2024	22.80	23.40	22.05	22.50	25,830	-0.14(-0.62%)
Dec 18, 2024	23.50	23.92	22.44	22.64	47,094	-0.74(-3.17%)
Dec 17, 2024	23.90	24.67	23.01	23.38	40,949	-0.51(-2.13%)
Dec 16, 2024	23.89	24.47	23.55	23.89	34,971	-0.02(-0.08%)
Dec 13, 2024	22.90	24.16	22.87	23.91	43,337	+0.84(+3.64%)
Dec 12, 2024	23.07	23.80	22.76	23.07	48,824	-0.17(-0.73%)
Dec 11, 2024	22.43	23.45	21.79	23.24	49,467	+0.86(+3.84%)
Dec 10, 2024	22.50	22.95	22.06	22.38	55,510	-0.13(-0.58%)
Dec 09, 2024	22.05	22.86	22.05	22.51	31,766	+0.72(+3.30%)
Dec 06, 2024	21.92	22.13	21.59	21.79	44,852	-0.04(-0.18%)
Dec 05, 2024	22.47	22.55	21.51	21.83	55,853	-0.64(-2.85%)
Dec 04, 2024	22.27	22.49	21.90	22.47	44,851	+0.10(+0.45%)
Dec 03, 2024	22.07	22.43	21.70	22.37	57,446	+0.21(+0.92%)