Rocky Brands, Inc. - Common Stock (RCKY)

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

Date Range:

2025-02-20 - 2025-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2025	20.45	20.80	20.33	20.54	42,274	20.54
5/16/2025	20.84	21.29	20.43	20.98	52,749	20.98
5/15/2025	19.96	20.89	19.82	20.89	59,567	20.89
5/14/2025	21.08	21.08	20.15	20.21	60,361	20.21
5/13/2025	21.43	21.69	21.00	21.00	40,002	21.00
5/12/2025	21.38	21.49	20.61	21.36	79,372	21.36
5/09/2025	20.38	20.82	20.34	20.42	70,614	20.42
5/08/2025	19.60	20.65	19.41	20.53	128,807	20.53
5/07/2025	19.01	19.99	18.86	19.23	83,315	19.23
5/06/2025	18.49	19.06	18.35	18.81	71,820	18.81
5/05/2025	18.74	19.64	18.56	18.78	85,852	18.78
5/02/2025	18.06	19.36	17.81	18.93	127,349	18.93
5/01/2025	21.74	21.74	17.14	17.68	315,722	17.68
4/30/2025	17.89	21.39	17.47	21.39	595,627	21.39
4/29/2025	13.27	14.13	13.05	13.95	179,807	13.95
4/28/2025	13.70	13.98	13.37	13.46	54,761	13.46
4/25/2025	13.61	13.77	13.44	13.70	53,529	13.70
4/24/2025	13.56	13.86	13.00	13.79	61,581	13.79
4/23/2025	14.00	14.75	13.41	13.42	78,348	13.42
4/22/2025	12.98	13.72	12.60	13.63	65,288	13.63
4/21/2025	12.75	13.05	12.31	12.86	72,777	12.86
4/17/2025	12.53	13.11	12.53	12.84	75,234	12.84
4/16/2025	12.42	12.66	11.93	12.52	114,271	12.52
4/15/2025	12.80	12.89	12.02	12.23	66,538	12.23
4/14/2025	13.50	13.66	12.59	12.76	61,403	12.76
4/11/2025	13.22	13.36	12.71	13.03	76,499	13.03
4/10/2025	14.34	14.34	13.05	13.39	67,321	13.39
4/09/2025	13.43	15.31	13.05	14.68	90,981	14.68
4/08/2025	14.64	15.43	12.99	13.43	96,908	13.43
4/07/2025	15.18	15.88	14.60	14.71	60,257	14.71
4/04/2025	15.27	16.38	14.86	15.86	43,029	15.86
4/03/2025	16.91	17.55	15.31	15.90	100,159	15.90
4/02/2025	17.50	18.35	17.50	18.18	38,690	18.18
4/01/2025	17.15	17.80	17.15	17.55	35,582	17.55
3/31/2025	17.39	17.66	17.03	17.37	54,959	17.37
3/28/2025	17.86	17.89	17.30	17.58	34,186	17.58
3/27/2025	17.90	18.01	17.66	17.84	34,099	17.84
3/26/2025	18.07	18.14	17.51	17.94	34,312	17.94
3/25/2025	18.37	18.46	17.93	17.95	45,327	17.95
3/24/2025	18.25	18.63	18.23	18.51	26,561	18.51
3/21/2025	17.91	18.39	17.80	17.85	56,299	17.85
3/20/2025	18.25	18.92	18.10	18.12	42,715	18.12
3/19/2025	18.30	18.67	18.08	18.52	47,341	18.52
3/18/2025	18.40	18.43	18.07	18.07	36,736	18.07
3/17/2025	18.55	19.04	18.43	18.45	53,278	18.45
3/14/2025	18.67	19.10	18.41	18.45	76,436	18.45
3/13/2025	19.05	19.28	18.24	18.32	37,903	18.32
3/12/2025	18.92	19.13	18.61	18.94	32,313	18.94
3/11/2025	18.94	19.06	18.54	18.88	27,410	18.88
3/10/2025	19.26	19.91	18.86	18.87	21,322	18.87
3/07/2025	19.23	19.87	18.82	19.66	40,566	19.66
3/06/2025	18.45	19.43	18.45	19.16	34,918	19.16
3/05/2025	18.72	19.03	18.22	18.54	56,333	18.54
3/04/2025	18.61	19.38	18.42	18.42	62,308	18.42
3/03/2025	20.31	20.58	18.78	18.95	106,771	18.95
2/28/2025	19.87	20.35	19.50	20.34	74,413	20.18
2/27/2025	20.86	21.48	19.73	20.00	42,741	19.85
2/26/2025	23.01	23.17	20.90	21.01	69,125	20.85
2/25/2025	23.30	24.00	23.04	23.58	29,145	23.40
2/24/2025	23.40	23.68	23.00	23.30	26,185	23.12
2/21/2025	24.16	24.16	23.09	23.09	36,938	22.91
2/20/2025	23.52	23.95	23.37	23.88	16,196	23.70