Rocky Brands, Inc. - Common Stock (RCKY)

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

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	30.10	30.30	29.48	29.67	96,342	29.67
11/14/2025	30.14	30.39	29.62	30.14	51,980	30.14
11/13/2025	30.09	30.55	29.68	30.32	63,123	30.32
11/12/2025	30.31	31.42	29.58	30.07	76,821	30.07
11/11/2025	29.52	31.34	29.52	30.61	84,484	30.61
11/10/2025	30.30	30.36	29.55	29.61	150,140	29.61
11/07/2025	29.50	30.14	28.51	29.74	145,083	29.74
11/06/2025	28.98	33.40	28.98	29.83	371,715	29.83
11/05/2025	28.53	30.03	28.38	29.29	92,177	29.29
11/04/2025	27.96	28.97	27.96	28.53	132,625	28.53
11/03/2025	28.48	29.72	28.00	28.51	91,120	28.51
10/31/2025	28.19	29.05	27.87	28.19	86,166	28.19
10/30/2025	29.14	29.52	28.00	28.20	108,638	28.20
10/29/2025	30.46	31.27	27.22	29.14	253,296	29.14
10/28/2025	29.59	29.96	28.52	29.93	105,206	29.93
10/27/2025	29.94	30.73	29.26	29.37	42,420	29.37
10/24/2025	29.86	30.29	29.21	29.92	51,771	29.92
10/23/2025	28.53	29.67	28.53	29.43	60,400	29.43
10/22/2025	28.86	29.00	28.30	28.53	44,181	28.53
10/21/2025	28.04	29.08	28.04	28.62	54,171	28.62
10/20/2025	27.37	28.21	27.19	27.84	121,223	27.84
10/17/2025	26.90	27.30	26.90	27.06	52,321	27.06
10/16/2025	27.50	27.80	26.73	26.97	47,684	26.97
10/15/2025	27.50	27.99	27.25	27.52	50,056	27.52
10/14/2025	27.30	28.20	27.30	27.49	65,088	27.49
10/13/2025	27.22	27.63	27.04	27.40	28,828	27.40
10/10/2025	27.94	28.48	26.29	26.58	39,897	26.58
10/09/2025	28.31	29.17	27.90	27.94	43,795	27.94
10/08/2025	28.26	28.55	28.20	28.43	20,532	28.43
10/07/2025	28.91	29.11	27.77	27.97	35,088	27.97
10/06/2025	30.01	30.01	28.79	28.91	26,580	28.91
10/03/2025	30.50	31.38	30.15	30.48	55,794	30.48
10/02/2025	30.15	30.63	30.14	30.52	35,942	30.52
10/01/2025	29.79	30.41	29.57	30.13	29,426	30.13
9/30/2025	29.40	30.02	29.24	29.79	33,558	29.79
9/29/2025	29.87	29.87	28.93	29.53	42,006	29.53
9/26/2025	29.33	30.08	29.25	29.75	31,477	29.75
9/25/2025	29.10	29.47	28.90	29.42	27,304	29.42
9/24/2025	29.53	29.64	28.91	29.35	39,620	29.35
9/23/2025	29.63	29.84	29.15	29.48	37,836	29.48
9/22/2025	29.08	29.53	28.57	29.43	54,237	29.43
9/19/2025	30.83	30.83	29.01	29.08	64,111	29.08
9/18/2025	29.42	30.70	29.42	30.62	59,637	30.62
9/17/2025	29.35	30.63	29.02	29.55	33,478	29.55
9/16/2025	29.51	29.59	28.94	29.19	33,332	29.19
9/15/2025	28.98	29.69	28.70	29.68	53,677	29.68
9/12/2025	28.98	29.18	28.64	28.85	39,796	28.85
9/11/2025	28.99	29.52	28.84	29.42	30,305	29.42
9/10/2025	29.22	29.25	28.66	28.92	32,444	28.92
9/09/2025	29.41	29.73	29.02	29.17	25,807	29.17
9/08/2025	29.12	30.09	28.76	29.67	70,701	29.67
9/05/2025	29.84	30.15	29.00	29.12	31,086	29.12
9/04/2025	29.39	30.21	29.39	29.88	58,266	29.88
9/03/2025	29.81	30.45	29.12	29.18	48,725	29.18
9/02/2025	30.11	30.61	29.65	30.00	58,030	30.00
8/29/2025	30.48	30.70	29.90	30.43	61,783	30.27
8/28/2025	30.68	30.97	29.93	30.67	50,531	30.51
8/27/2025	29.92	30.76	29.82	30.68	58,916	30.52
8/26/2025	28.75	31.30	28.75	29.93	168,957	29.78
8/25/2025	27.84	27.84	27.29	27.40	49,977	27.26
8/22/2025	26.69	28.71	26.69	27.90	127,226	27.76
8/21/2025	26.19	26.80	25.86	26.66	39,600	26.52
8/20/2025	26.17	26.40	25.76	26.28	45,959	26.15
8/19/2025	26.28	27.09	25.85	26.08	41,641	25.95
8/18/2025	26.43	27.09	26.30	26.43	52,283	26.30