Get the Stockscreener App
35.75
0.08%
-0.03
After Hours:
35.71
-0.04
-0.11%
Rocky Brands Inc Stock (RCKY) Price History
The historical daily chart and data for Rocky Brands Inc stock (RCKY), show that the latest closing stock price as of May 22, 2026, is $35.75.
- Rocky Brands Inc all-time high stock price is $69.00, occurred on May 06, 2021.
- The lowest Rocky Brands Inc stock price recorded was $9.67 on February 12, 2016. Since then, Rocky Brands Inc's stock price has risen over 269.70% to $35.75 now.
- The 52-week high stock price for RCKY is $48.70, representing a 36.22% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for RCKY is $20.52, indicating a -42.60% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Rocky Brands Inc (RCKY) stock in the beginning of 2025 was $41.01. The stock closed the year at $23.62, a loss of over -42.40% for the year.
The table below shows more information about RCKY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $36.45 | $35.33 | $1.12 | 29,346.0 | -0.08% |
| May 21, 2026 | $36.22 | $34.75 | $1.47 | 47,119.0 | +0.39% |
| May 20, 2026 | $35.65 | $34.55 | $1.10 | 68,100.0 | +1.86% |
| May 19, 2026 | $36.00 | $34.04 | $1.96 | 83,632.0 | +1.89% |
| May 18, 2026 | $34.98 | $33.24 | $1.74 | 57,365.0 | +1.84% |
| May 15, 2026 | $34.62 | $32.75 | $1.87 | 116,469.0 | +1.78% |
| May 14, 2026 | $33.70 | $32.31 | $1.39 | 88,957.0 | -0.15% |
| May 13, 2026 | $33.25 | $32.01 | $1.24 | 101,721.0 | +0.76% |
| May 12, 2026 | $34.62 | $32.27 | $2.35 | 72,499.0 | -4.83% |
| May 11, 2026 | $37.60 | $34.42 | $3.18 | 44,805.0 | -7.44% |
| May 08, 2026 | $38.19 | $36.08 | $2.11 | 57,034.0 | +3.00% |
| May 07, 2026 | $36.95 | $36.00 | $0.952 | 66,445.0 | +0.17% |
| May 06, 2026 | $36.95 | $36.04 | $0.915 | 38,718.0 | -0.44% |
| May 05, 2026 | $37.20 | $36.15 | $1.05 | 82,956.0 | +0.28% |
| May 04, 2026 | $38.21 | $36.11 | $2.10 | 101,911.0 | -2.97% |
| May 01, 2026 | $38.52 | $36.71 | $1.80 | 95,582.0 | +1.99% |
| Apr 30, 2026 | $37.52 | $35.25 | $2.27 | 97,370.0 | +1.27% |
| Apr 29, 2026 | $40.27 | $34.88 | $5.40 | 331,467.0 | -17.40% |
| Apr 28, 2026 | $44.25 | $42.69 | $1.56 | 87,382.0 | +1.43% |
Rocky Brands Inc Stock (RCKY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rocky Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCKY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rocky Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rocky Brands Inc Stock (RCKY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $38.52 | $32.01 | $6.51 | 1,182,005.0 | -2.51% |
| Apr, 2026 | $44.83 | $34.88 | $9.95 | 1,374,195.0 | -5.29% |
| Mar, 2026 | $46.19 | $37.37 | $8.82 | 1,234,263.0 | -14.34% |
| Feb, 2026 | $48.70 | $32.10 | $16.60 | 1,012,957.0 | +40.42% |
| Jan, 2026 | $34.36 | $28.34 | $6.02 | 678,544.0 | +9.75% |
Rocky Brands Inc Stock (RCKY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.51 | $28.68 | $2.83 | 805,496.0 | -2.04% |
| Nov, 2025 | $33.40 | $27.96 | $5.44 | 1,762,571.0 | +7.73% |
| Oct, 2025 | $31.38 | $26.29 | $5.09 | 1,456,719.0 | -5.37% |
| Sep, 2025 | $30.83 | $28.57 | $2.26 | 905,129.0 | -2.10% |
| Aug, 2025 | $31.30 | $24.68 | $6.62 | 1,438,456.0 | +16.32% |
| Jul, 2025 | $30.90 | $22.22 | $8.68 | 1,397,354.0 | +17.89% |
| Jun, 2025 | $23.80 | $20.52 | $3.29 | 1,066,568.0 | -2.46% |
| May, 2025 | $23.38 | $17.14 | $6.24 | 1,847,433.0 | +6.36% |
| Apr, 2025 | $21.39 | $11.93 | $9.46 | 2,096,778.0 | +23.14% |
| Mar, 2025 | $20.58 | $17.03 | $3.55 | 903,890.0 | -14.60% |
| Feb, 2025 | $25.61 | $19.50 | $6.11 | 689,211.0 | -18.77% |
| Jan, 2025 | $26.23 | $21.75 | $4.48 | 776,190.0 | +9.82% |
Rocky Brands Inc Stock (RCKY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.67 | $21.33 | $3.34 | 821,502.0 | +3.00% |
| Nov, 2024 | $22.94 | $19.65 | $3.29 | 1,222,993.0 | +6.69% |
| Oct, 2024 | $32.00 | $20.25 | $11.75 | 665,701.0 | -36.16% |
| Sep, 2024 | $33.04 | $29.01 | $4.03 | 762,561.0 | -1.18% |
| Aug, 2024 | $34.32 | $25.87 | $8.45 | 1,004,357.0 | -5.95% |
| Jul, 2024 | $37.80 | $32.25 | $5.55 | 925,381.0 | -7.25% |
| Jun, 2024 | $39.65 | $34.59 | $5.05 | 1,048,892.0 | -5.21% |
| May, 2024 | $40.14 | $30.61 | $9.53 | 1,454,669.0 | +51.30% |
| Apr, 2024 | $27.78 | $24.41 | $3.37 | 430,899.0 | -5.01% |
| Mar, 2024 | $27.99 | $23.81 | $4.18 | 569,886.0 | +8.74% |
| Feb, 2024 | $31.30 | $24.71 | $6.59 | 613,813.0 | -10.83% |
| Jan, 2024 | $30.48 | $25.73 | $4.75 | 671,478.0 | -7.29% |
0.20%
3.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):