RCKY
Rocky Brands (RCKY)
NASDAQ
$40.58-$0.27 (-0.67%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $308.1M
    Market Cap
  • 91.06%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    +14.77%
    Low Price$36.69
    High Price$41.67
  • 3 Months
    +5.15%
    Low Price$32.93
    High Price$43.98
  • 1 Year
    +91.06%
    Low Price$21.43
    High Price$47.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
41.67
41.71
40.03
40.85
-1.97%
43,119
06/18/2026
40.73
42.35
40.25
41.67
+4.18%
54,455
06/17/2026
40.11
40.84
39.67
40.00
-0.27%
45,636
06/16/2026
40.02
40.50
39.85
40.11
+0.20%
29,684
06/15/2026
40.23
40.62
39.96
40.03
-0.17%
26,199
06/12/2026
39.67
40.52
39.55
40.10
+1.10%
30,138
06/11/2026
38.60
39.90
38.44
39.67
+2.84%
25,414
06/10/2026
38.81
39.49
38.16
38.57
-0.26%
36,670
06/09/2026
38.53
39.95
36.45
38.67
+1.87%
54,799
06/08/2026
37.50
38.37
37.50
37.96
+1.36%
49,810
06/05/2026
37.38
37.95
36.83
37.45
+0.46%
30,880
06/04/2026
36.87
37.73
35.78
37.28
+1.61%
46,261
06/03/2026
38.37
38.40
35.47
36.69
-4.63%
84,826
06/02/2026
39.16
39.50
38.36
38.47
-1.94%
41,201
06/01/2026
38.44
39.24
37.78
39.23
+1.92%
61,668
06/01/2026
$0.17 Dividend
05/29/2026
38.51
38.95
38.07
38.49
+0.08%
41,998
05/28/2026
37.90
38.63
36.90
38.46
+1.10%
40,902
05/27/2026
36.84
38.06
36.84
38.04
+3.52%
44,307
05/26/2026
35.64
36.83
35.64
36.75
+3.24%
56,514
05/22/2026
35.67
36.29
35.17
35.59
-0.08%
29,346
05/21/2026
35.16
36.06
34.60
35.62
+0.39%
48,062
05/20/2026
34.72
35.49
34.39
35.48
+1.86%
68,100
05/19/2026
34.74
35.84
33.89
34.84
+1.89%
83,632
05/18/2026
33.87
34.83
33.09
34.19
+1.84%
57,365
05/15/2026
32.61
34.47
32.61
33.57
+1.78%
116,469
05/14/2026
33.40
33.56
32.17
32.98
-0.15%
88,957
05/13/2026
32.79
33.10
31.87
33.03
+0.76%
101,721
05/12/2026
34.47
34.47
32.13
32.79
-4.83%
73,315
05/11/2026
36.93
37.43
34.27
34.45
-7.44%
44,805
05/08/2026
36.02
38.02
35.92
37.22
+3.00%
57,034
05/07/2026
36.30
36.79
35.84
36.13
+0.17%
66,445
05/06/2026
36.45
36.79
35.88
36.07
-0.44%
38,718
05/05/2026
36.47
37.04
35.99
36.23
+0.28%
82,956
05/04/2026
36.83
38.04
35.95
36.13
-2.97%
101,911
05/01/2026
36.69
38.35
36.55
37.24
+1.99%
95,582
04/30/2026
35.51
37.36
35.09
36.51
+1.27%
97,370
04/29/2026
38.33
40.09
34.72
36.05
-17.40%
331,676
04/28/2026
43.03
44.06
42.50
43.65
+1.43%
88,544
04/28/2026
$0.24 Earnings
04/27/2026
42.62
43.58
42.35
43.03
+1.08%
53,813
04/24/2026
42.87
43.41
42.17
42.57
-1.24%
40,145
04/23/2026
43.23
43.44
42.46
43.10
-0.29%
37,163
04/22/2026
43.17
44.17
41.90
43.23
+0.71%
112,454
04/21/2026
43.83
43.83
42.77
42.93
-1.97%
32,658
04/20/2026
43.67
43.95
42.72
43.79
+0.21%
30,048
04/17/2026
42.67
44.63
42.67
43.70
+3.83%
77,433
04/16/2026
41.58
42.24
41.40
42.08
+0.45%
46,118
04/15/2026
41.20
42.41
41.20
41.89
+0.72%
33,728
04/14/2026
42.05
42.28
41.50
41.60
-1.30%
22,649
04/13/2026
42.89
43.15
41.83
42.14
-1.81%
36,547
04/10/2026
43.29
44.14
42.69
42.92
-1.35%
59,883
04/09/2026
41.35
43.60
40.91
43.51
+4.87%
33,814
04/08/2026
41.72
42.47
40.92
41.49
+3.71%
61,879
04/07/2026
38.30
40.35
38.02
40.00
+2.58%
68,111
04/06/2026
38.52
39.33
37.45
39.00
+1.24%
49,384
04/02/2026
38.14
38.52
37.14
38.52
+0.05%
30,663
04/01/2026
38.82
39.49
38.38
38.50
-0.13%
31,752
03/31/2026
38.72
39.18
38.05
38.55
+1.36%
74,158
03/30/2026
38.13
38.97
37.47
38.03
+0.76%
62,519
03/27/2026
37.69
38.66
37.44
37.74
-0.76%
54,945
03/26/2026
38.63
39.58
37.21
38.03
-2.23%
71,960
03/25/2026
39.59
40.07
38.33
38.90
-0.79%
43,512
03/24/2026
39.12
40.06
38.83
39.21
+0.61%
33,847
03/23/2026
40.07
40.82
38.77
38.97
+0.31%
42,085
03/20/2026
40.44
40.44
38.65
38.85
-3.25%
59,142
03/19/2026
40.94
41.11
39.67
40.15
-3.12%
55,239
03/18/2026
41.71
43.15
41.19
41.45
-1.07%
69,921
03/17/2026
42.30
43.30
41.78
41.89
-0.94%
51,878
03/16/2026
43.03
43.83
42.15
42.29
-0.33%
51,018
03/13/2026
44.14
44.15
41.66
42.43
-2.98%
69,762
03/12/2026
43.20
43.94
41.86
43.74
+0.78%
65,903
03/11/2026
43.53
43.94
42.87
43.40
-1.54%
52,478
03/10/2026
43.30
45.10
43.21
44.08
+1.65%
57,973
03/09/2026
42.72
43.98
42.20
43.36
-0.50%
97,431
03/06/2026
44.00
44.51
42.65
43.58
-2.80%
47,641
03/05/2026
44.55
45.34
44.33
44.83
-0.90%
49,659
03/04/2026
45.45
45.76
44.92
45.24
-0.46%
24,869
03/03/2026
44.17
45.99
43.15
45.45
+0.73%
38,792
03/02/2026
44.61
45.76
43.31
45.12
+0.61%
60,545
03/02/2026
$0.16 Dividend
02/27/2026
46.75
47.73
44.32
44.85
-5.34%
77,097
02/26/2026
46.41
48.32
45.94
47.38
+3.80%
166,126
02/25/2026
41.60
46.61
41.60
45.64
+37.35%
355,504
02/24/2026
32.52
33.67
32.52
33.23
+2.20%
31,053
02/24/2026
$0.94 Earnings
02/23/2026
33.51
33.78
32.13
32.51
-2.90%
33,291
02/20/2026
33.39
33.98
32.96
33.49
+0.78%
25,787
02/19/2026
33.11
33.42
32.38
33.23
-0.92%
21,247
02/18/2026
33.73
34.34
33.18
33.54
-0.35%
24,684
02/17/2026
32.59
34.02
32.47
33.66
+2.45%
28,101
02/13/2026
32.83
33.33
32.52
32.85
+0.42%
14,801
02/12/2026
32.79
32.89
32.15
32.71
+0.49%
17,755
02/11/2026
32.52
32.88
31.85
32.55
+1.20%
24,157
02/10/2026
32.92
33.23
31.97
32.17
-1.46%
23,022
02/09/2026
33.07
33.07
32.27
32.64
-1.32%
17,667
02/06/2026
33.34
33.65
33.08
33.08
+0.42%
22,680
02/05/2026
32.71
33.53
32.49
32.94
-0.21%
43,889
02/04/2026
33.11
33.73
32.64
33.01
+0.60%
29,948
02/03/2026
32.70
32.87
31.89
32.81
-0.30%
31,332