Get the Stockscreener App
18.78
0.79%
-0.15
Pre-market:
17.95
-0.83
-4.42%
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 05, 2025, is $18.78.
- 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 94.21% to $18.78 now.
- The 52-week high stock price for RCKY is $40.14, representing a 113.74% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for RCKY is $11.93, indicating a -36.47% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Rocky Brands Inc (RCKY) stock in the beginning of 2024 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 05, 2025 | $19.64 | $18.56 | $1.08 | 85,852.0 | -0.79% |
| May 02, 2025 | $19.36 | $17.81 | $1.55 | 127,334.0 | +7.07% |
| May 01, 2025 | $21.74 | $17.14 | $4.60 | 315,639.0 | -17.34% |
| Apr 30, 2025 | $21.39 | $17.47 | $3.92 | 593,451.0 | +53.33% |
| Apr 29, 2025 | $14.13 | $13.05 | $1.08 | 177,796.0 | +3.64% |
| Apr 28, 2025 | $13.98 | $13.37 | $0.61 | 54,760.0 | -1.75% |
| Apr 25, 2025 | $13.77 | $13.44 | $0.33 | 53,529.0 | -0.65% |
| Apr 24, 2025 | $13.86 | $13.00 | $0.86 | 61,581.0 | +2.76% |
| Apr 23, 2025 | $14.75 | $13.41 | $1.34 | 78,348.0 | -1.54% |
| Apr 22, 2025 | $13.72 | $12.60 | $1.12 | 65,287.0 | +5.99% |
| Apr 21, 2025 | $13.05 | $12.31 | $0.74 | 72,775.0 | +0.16% |
| Apr 17, 2025 | $13.11 | $12.53 | $0.58 | 75,234.0 | +2.56% |
| Apr 16, 2025 | $12.66 | $11.93 | $0.7283 | 114,264.0 | +2.37% |
| Apr 15, 2025 | $12.89 | $12.02 | $0.875 | 66,260.0 | -4.15% |
| Apr 14, 2025 | $13.66 | $12.59 | $1.07 | 61,403.0 | -2.07% |
| Apr 11, 2025 | $13.36 | $12.71 | $0.655 | 76,478.0 | -2.69% |
| Apr 10, 2025 | $14.34 | $13.05 | $1.29 | 66,811.0 | -8.79% |
| Apr 09, 2025 | $15.31 | $13.05 | $2.26 | 90,981.0 | +9.31% |
| Apr 08, 2025 | $14.86 | $12.99 | $1.87 | 85,586.0 | -8.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.74 | $17.14 | $4.60 | 614,677.0 | -12.20% |
| 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% |
Rocky Brands Inc Stock (RCKY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.38 | $27.67 | $4.71 | 1,351,575.0 | +4.54% |
| Nov, 2023 | $28.96 | $11.78 | $17.19 | 1,608,639.0 | +135.10% |
| Oct, 2023 | $15.38 | $12.12 | $3.26 | 731,520.0 | -16.46% |
| Sep, 2023 | $17.83 | $13.85 | $3.98 | 1,189,389.0 | -17.28% |
| Aug, 2023 | $22.09 | $17.70 | $4.39 | 716,978.0 | -11.68% |
| Jul, 2023 | $22.91 | $19.90 | $3.01 | 487,028.0 | -4.19% |
| Jun, 2023 | $21.69 | $18.54 | $3.15 | 843,081.0 | +9.89% |
| May, 2023 | $29.48 | $18.17 | $11.31 | 1,064,691.0 | -34.60% |
| Apr, 2023 | $29.29 | $22.47 | $6.82 | 637,501.0 | +26.66% |
| Mar, 2023 | $27.40 | $21.67 | $5.73 | 513,584.0 | -13.34% |
| Feb, 2023 | $33.09 | $26.38 | $6.71 | 638,583.0 | -15.44% |
| Jan, 2023 | $31.90 | $24.04 | $7.86 | 786,392.0 | +33.28% |
0.23%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):