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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	29.03	29.44	28.93	29.12	15,461	-0.09(-0.31%)
Dec 04, 2025	30.05	30.05	28.94	29.21	30,544	-0.84(-2.81%)
Dec 03, 2025	29.98	30.60	29.43	30.05	34,937	+0.13(+0.45%)
Dec 02, 2025	30.04	30.80	29.58	29.92	33,144	-0.10(-0.35%)
Dec 01, 2025	30.06	30.74	29.35	30.02	48,243	-0.35(-1.14%)
Nov 28, 2025	30.43	30.70	30.05	30.37	26,619	-0.33(-1.07%)
Nov 26, 2025	30.55	31.50	29.94	30.70	52,641	+0.07(+0.23%)
Nov 25, 2025	29.97	30.94	29.75	30.63	44,015	+0.95(+3.20%)
Nov 24, 2025	29.72	30.18	29.50	29.68	37,394	-0.24(-0.80%)
Nov 21, 2025	29.30	30.41	29.30	29.92	36,000	+0.64(+2.19%)
Nov 20, 2025	29.72	30.43	28.60	29.28	68,324	+0.08(+0.27%)
Nov 19, 2025	29.19	29.74	28.77	29.20	61,373	-0.03(-0.10%)
Nov 18, 2025	30.03	30.03	28.74	29.23	85,251	-0.44(-1.48%)
Nov 17, 2025	30.10	30.30	29.48	29.67	96,342	-0.47(-1.56%)
Nov 14, 2025	30.14	30.39	29.62	30.14	51,980	-0.18(-0.59%)
Nov 13, 2025	30.09	30.55	29.68	30.32	63,123	+0.25(+0.83%)
Nov 12, 2025	30.31	31.42	29.58	30.07	76,821	-0.54(-1.76%)
Nov 11, 2025	29.52	31.34	29.52	30.61	84,484	+1.00(+3.38%)
Nov 10, 2025	30.30	30.36	29.55	29.61	150,140	-0.13(-0.44%)
Nov 07, 2025	29.50	30.14	28.51	29.74	145,083	-0.09(-0.30%)
Nov 06, 2025	28.98	33.40	28.98	29.83	371,715	+0.54(+1.84%)
Nov 05, 2025	28.53	30.03	28.38	29.29	92,177	+0.76(+2.66%)
Nov 04, 2025	27.96	28.97	27.96	28.53	132,625	+0.02(+0.07%)
Nov 03, 2025	28.48	29.72	28.00	28.51	91,120	+0.32(+1.14%)
Oct 31, 2025	28.19	29.05	27.87	28.19	86,166	-0.00(-0.02%)
Oct 30, 2025	29.14	29.52	28.00	28.20	108,638	-0.95(-3.24%)
Oct 29, 2025	30.46	31.27	27.22	29.14	253,296	-0.79(-2.64%)
Oct 28, 2025	29.59	29.96	28.52	29.93	105,206	+0.56(+1.91%)
Oct 27, 2025	29.94	30.73	29.26	29.37	42,420	-0.55(-1.84%)
Oct 24, 2025	29.86	30.29	29.21	29.92	51,771	+0.49(+1.66%)
Oct 23, 2025	28.53	29.67	28.53	29.43	60,400	+0.90(+3.15%)
Oct 22, 2025	28.86	29.00	28.30	28.53	44,181	-0.09(-0.31%)
Oct 21, 2025	28.04	29.08	28.04	28.62	54,171	+0.78(+2.80%)
Oct 20, 2025	27.37	28.21	27.19	27.84	121,223	+0.78(+2.88%)
Oct 17, 2025	26.90	27.30	26.90	27.06	52,321	+0.09(+0.33%)
Oct 16, 2025	27.50	27.80	26.73	26.97	47,684	-0.55(-2.00%)
Oct 15, 2025	27.50	27.99	27.25	27.52	50,056	+0.03(+0.11%)
Oct 14, 2025	27.30	28.20	27.30	27.49	65,088	+0.09(+0.33%)
Oct 13, 2025	27.22	27.63	27.04	27.40	28,828	+0.82(+3.09%)
Oct 10, 2025	27.94	28.48	26.29	26.58	39,897	-1.36(-4.87%)
Oct 09, 2025	28.31	29.17	27.90	27.94	43,795	-0.49(-1.72%)
Oct 08, 2025	28.26	28.55	28.20	28.43	20,532	+0.46(+1.64%)
Oct 07, 2025	28.91	29.11	27.77	27.97	35,088	-0.94(-3.25%)
Oct 06, 2025	30.01	30.01	28.79	28.91	26,580	-1.57(-5.15%)
Oct 03, 2025	30.50	31.38	30.15	30.48	55,794	-0.04(-0.15%)
Oct 02, 2025	30.15	30.63	30.14	30.52	35,942	+0.39(+1.31%)