RCKY
Rocky Brands (RCKY)
NASDAQ
$46.79$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $347.5M
    Market Cap
  • 70.76%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    +14.18%
    Low Price$40.37
    High Price$50.78
  • 3 Months
    +31.35%
    Low Price$36.69
    High Price$50.78
  • 1 Year
    +70.76%
    Low Price$26.24
    High Price$50.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.72
46.99
45.10
46.79
+0.88%
46,885
08/20/2026
46.37
46.78
45.50
46.38
-1.42%
44,942
08/19/2026
46.32
47.71
45.71
47.05
+1.71%
56,026
08/18/2026
46.79
47.37
45.79
46.26
-0.90%
47,382
08/17/2026
47.24
47.38
46.16
46.68
-1.79%
36,697
08/14/2026
47.21
48.43
47.11
47.53
+0.87%
32,018
08/13/2026
47.99
47.99
46.85
47.12
-0.74%
29,951
08/12/2026
47.69
48.29
46.76
47.47
+0.04%
65,924
08/11/2026
49.10
49.10
47.33
47.45
-2.41%
48,803
08/10/2026
49.23
49.80
47.89
48.62
-1.24%
48,959
08/07/2026
49.86
50.28
48.90
49.23
-0.97%
45,309
08/06/2026
49.95
50.47
49.44
49.71
-0.48%
99,861
08/05/2026
50.11
50.18
49.22
49.95
-1.03%
51,146
08/04/2026
50.96
53.01
49.77
50.47
-0.61%
101,630
08/03/2026
49.50
51.41
49.21
50.78
+3.97%
77,412
07/31/2026
48.84
49.49
46.16
48.84
-0.18%
97,541
07/30/2026
49.50
49.84
48.03
48.93
-0.35%
162,424
07/29/2026
49.50
50.73
47.42
49.10
+14.91%
245,592
07/28/2026
41.61
43.49
41.61
42.73
+2.86%
97,927
07/28/2026
$1.90 Earnings
07/27/2026
41.00
41.54
40.70
41.54
+2.90%
42,437
07/24/2026
40.25
40.81
39.63
40.37
+0.67%
36,513
07/23/2026
40.60
40.75
39.30
40.10
-2.72%
52,248
07/22/2026
40.86
41.50
40.07
41.22
+0.59%
34,548
07/21/2026
40.74
41.70
40.72
40.98
0.00%
42,963
07/20/2026
41.03
41.50
40.29
40.98
+0.10%
55,059
07/17/2026
40.77
42.50
40.68
40.94
-0.68%
52,518
07/16/2026
41.01
41.97
41.01
41.22
+0.37%
47,772
07/15/2026
39.85
41.50
39.85
41.07
+3.27%
49,254
07/14/2026
40.20
40.75
39.69
39.77
-1.07%
46,775
07/13/2026
40.25
41.64
40.01
40.20
+0.10%
48,795
07/10/2026
39.44
40.69
39.10
40.16
+2.03%
34,216
07/09/2026
38.96
39.40
38.18
39.36
+1.03%
39,602
07/08/2026
39.99
39.99
38.50
38.96
-2.21%
62,419
07/07/2026
39.71
40.25
39.04
39.84
+0.33%
40,177
07/06/2026
40.26
41.00
39.50
39.71
-1.37%
47,664
07/02/2026
41.96
42.42
39.95
40.26
-3.78%
43,771
07/01/2026
41.29
42.10
40.92
41.84
+1.45%
69,291
06/30/2026
41.43
41.98
40.50
41.24
-0.60%
104,277
06/29/2026
41.37
41.61
39.89
41.49
+0.51%
87,872
06/26/2026
40.41
41.78
40.38
41.28
+2.15%
148,224
06/25/2026
40.69
41.55
39.84
40.41
-0.59%
46,910
06/24/2026
40.51
41.82
40.31
40.65
+0.35%
66,717
06/23/2026
40.73
41.35
40.21
40.51
-0.83%
48,049
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