RCKY - ROCKY BRANDS, INC.
45.65
0.330 0.723%
Share volume: 38,779
Last Updated: 03-03-2026
Apparel/Footwear, Except Rubber:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$45.32
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $44.37 | $44.37 | $46.19 | $46.19 | $43.34 | $43.34 | $45.65 | $45.65 | 38,779 | $38,779.00 |
| 03-02-2026 | $44.81 | $44.81 | $45.96 | $45.96 | $43.50 | $43.50 | $45.32 | $45.32 | 60,545 | $60,545.00 |
| 02-27-2026 | $47.12 | $46.96 | $48.11 | $47.95 | $44.67 | $44.52 | $45.20 | $45.05 | 77,097 | $77,097.00 |
| 02-26-2026 | $46.78 | $46.78 | $48.70 | $48.70 | $46.30 | $46.30 | $47.75 | $47.75 | 166,126 | $166,126.00 |
| 02-25-2026 | $41.93 | $41.93 | $46.98 | $46.98 | $41.93 | $41.93 | $46.00 | $46.00 | 355,504 | $355,504.00 |
| 02-24-2026 | $32.78 | $32.78 | $33.94 | $33.94 | $32.78 | $32.78 | $33.49 | $33.49 | 31,053 | $31,053.00 |
| 02-23-2026 | $33.77 | $33.77 | $34.05 | $34.05 | $32.39 | $32.39 | $32.77 | $32.77 | 33,291 | $33,291.00 |
| 02-20-2026 | $33.65 | $33.65 | $34.25 | $34.25 | $33.22 | $33.22 | $33.75 | $33.75 | 25,787 | $25,787.00 |
| 02-19-2026 | $33.37 | $33.37 | $33.69 | $33.69 | $32.63 | $32.63 | $33.49 | $33.49 | 21,247 | $21,247.00 |
| 02-18-2026 | $34.00 | $34.00 | $34.61 | $34.61 | $33.44 | $33.44 | $33.80 | $33.80 | 24,684 | $24,684.00 |