Rocky Brands, Inc. - Common Stock (RCKY)

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

Date Range:

2025-05-19 - 2025-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	26.43	27.09	26.30	26.43	52,283	26.43
8/15/2025	26.95	26.98	26.00	26.44	62,357	26.44
8/14/2025	26.82	27.44	26.36	26.83	35,045	26.83
8/13/2025	26.76	27.69	26.76	27.50	65,676	27.50
8/12/2025	25.99	27.09	25.99	26.55	84,416	26.55
8/11/2025	26.44	26.57	25.79	25.81	60,633	25.81
8/08/2025	26.87	27.03	26.10	26.57	75,359	26.57
8/07/2025	27.97	27.97	26.63	26.93	67,129	26.93
8/06/2025	26.90	28.00	26.27	27.96	48,874	27.96
8/05/2025	25.92	27.20	25.64	27.02	81,990	27.02
8/04/2025	25.08	26.19	25.08	25.86	70,190	25.86
8/01/2025	25.78	26.00	24.68	25.08	90,258	25.08
7/31/2025	26.85	27.07	25.33	26.16	90,036	26.16
7/30/2025	28.15	30.90	26.22	26.42	275,384	26.42
7/29/2025	23.80	23.80	22.61	22.98	83,789	22.98
7/28/2025	23.77	23.89	23.41	23.50	24,565	23.50
7/25/2025	23.19	23.86	23.13	23.84	22,730	23.84
7/24/2025	23.78	23.90	22.93	23.34	26,333	23.34
7/23/2025	24.46	24.79	23.74	24.08	33,194	24.08
7/22/2025	23.42	24.45	23.42	24.37	45,081	24.37
7/21/2025	22.97	23.84	22.50	23.31	31,861	23.31
7/18/2025	23.74	23.74	22.90	22.96	30,467	22.96
7/17/2025	23.48	23.54	22.98	23.49	30,973	23.49
7/16/2025	23.07	23.14	22.34	23.01	52,489	23.01
7/15/2025	23.87	23.87	22.89	23.07	50,933	23.07
7/14/2025	23.85	24.23	23.20	23.64	73,535	23.64
7/11/2025	24.09	24.32	23.52	24.09	74,582	24.09
7/10/2025	24.37	24.93	24.18	24.36	119,457	24.36
7/09/2025	23.91	24.27	23.57	24.27	60,851	24.27
7/08/2025	23.20	23.96	22.84	23.87	144,567	23.87
7/07/2025	23.42	23.70	22.99	23.15	41,818	23.15
7/03/2025	23.87	23.99	23.57	23.74	16,861	23.74
7/02/2025	22.89	23.89	22.75	23.65	49,478	23.65
7/01/2025	22.22	23.43	22.22	23.02	36,731	23.02
6/30/2025	22.38	22.62	22.19	22.19	38,180	22.19
6/27/2025	21.78	22.50	21.74	22.35	103,366	22.35
6/26/2025	21.60	22.04	21.37	21.93	30,814	21.93
6/25/2025	21.39	21.48	20.52	21.43	48,577	21.43
6/24/2025	21.54	21.89	21.23	21.58	26,863	21.58
6/23/2025	20.99	21.95	20.69	21.77	64,386	21.77
6/20/2025	21.71	21.71	20.69	20.91	39,582	20.91
6/18/2025	21.50	21.96	21.30	21.42	28,578	21.42
6/17/2025	21.41	21.75	21.20	21.57	44,616	21.57
6/16/2025	21.88	22.34	21.04	21.72	55,614	21.72
6/13/2025	21.38	21.63	20.99	21.54	57,387	21.54
6/12/2025	22.24	22.44	21.57	21.71	38,093	21.71
6/11/2025	23.00	23.17	22.42	22.50	65,397	22.50
6/10/2025	23.44	23.53	22.59	22.91	37,350	22.91
6/09/2025	23.31	23.80	23.25	23.43	97,392	23.43
6/06/2025	23.73	23.73	23.22	23.29	22,918	23.29
6/05/2025	23.00	23.55	22.88	23.22	44,757	23.22
6/04/2025	23.51	23.51	23.03	23.07	26,739	23.07
6/03/2025	22.77	23.63	22.68	23.32	47,179	23.32
6/02/2025	22.59	23.04	22.27	22.78	149,123	22.78
5/30/2025	22.48	22.89	22.00	22.75	77,683	22.59
5/29/2025	22.87	23.00	22.63	22.72	110,029	22.57
5/28/2025	22.47	23.38	22.33	22.69	120,678	22.54
5/27/2025	21.04	22.49	20.80	22.47	74,059	22.32
5/23/2025	20.48	20.89	20.31	20.78	86,241	20.64
5/22/2025	20.50	21.47	20.50	21.06	39,609	20.92
5/21/2025	20.52	20.83	20.36	20.56	58,284	20.42
5/20/2025	20.53	21.29	20.27	20.94	63,447	20.80
5/19/2025	20.45	20.80	20.33	20.54	42,274	20.40