MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCKY — Rocky Brands, Inc.
NasdaqRocky Brands, Inc.
$46.21
-0.35(-0.75%)
- O
- 46.11
- H
- 47.06
- L
- 46.04
- V
- 41.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.21
Period Return+237.3%
Period High$53.01
Period Low$13.05
Avg Daily Volume61.1K
Total Trading Days365
RCKY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.11 | $47.06 | $46.04 | $46.21 | $-0.35 | -0.75% | 41,191 | $46.57 | $46.04 $47.06 |
| Oct 6, 2026 | $46.11 | $46.61 | $45.60 | $46.56 | +$0.42 | +0.91% | 48,803 | $46.35 | $45.60 $46.61 |
| Oct 5, 2026 | $46.91 | $46.91 | $45.43 | $46.14 | $-0.60 | -1.28% | 39,004 | $46.02 | $45.43 $46.91 |
| Oct 2, 2026 | $46.41 | $46.78 | $45.70 | $46.74 | +$0.74 | +1.61% | 48,874 | $46.29 | $45.70 $46.78 |
| Oct 1, 2026 | $44.69 | $46.16 | $44.45 | $46.00 | +$1.31 | +2.93% | 35,531 | $45.68 | $44.45 $46.16 |
| Sep 30, 2026 | $45.42 | $45.69 | $44.69 | $44.69 | $-0.75 | -1.65% | 78,782 | $44.87 | $44.69 $45.69 |
| Sep 29, 2026 | $45.11 | $45.50 | $43.99 | $45.44 | +$0.41 | +0.91% | 43,288 | $44.99 | $43.99 $45.50 |
| Sep 28, 2026 | $45.00 | $45.58 | $44.39 | $45.03 | $-0.07 | -0.16% | 60,246 | $45.09 | $44.39 $45.58 |
| Sep 25, 2026 | $44.59 | $45.63 | $43.86 | $45.10 | +$0.43 | +0.96% | 89,178 | $45.19 | $43.86 $45.63 |
| Sep 24, 2026 | $44.94 | $45.30 | $44.45 | $44.67 | $-0.15 | -0.33% | 40,599 | $44.76 | $44.45 $45.30 |
| Sep 23, 2026 | $45.02 | $45.25 | $44.30 | $44.82 | $-0.33 | -0.73% | 37,735 | $44.69 | $44.30 $45.25 |
| Sep 22, 2026 | $44.23 | $45.53 | $44.23 | $45.15 | +$1.40 | +3.20% | 73,541 | $45.09 | $44.23 $45.53 |
| Sep 21, 2026 | $43.86 | $44.33 | $43.35 | $43.75 | $-0.12 | -0.27% | 29,129 | $43.85 | $43.35 $44.33 |
| Sep 18, 2026 | $43.14 | $44.21 | $42.49 | $43.87 | +$0.39 | +0.90% | 133,017 | $43.60 | $42.49 $44.21 |
| Sep 17, 2026 | $43.64 | $43.92 | $43.33 | $43.48 | +$0.32 | +0.74% | 27,653 | $43.57 | $43.33 $43.92 |
| Sep 16, 2026 | $42.93 | $43.62 | $42.67 | $43.16 | +$0.37 | +0.86% | 41,234 | $43.16 | $42.67 $43.62 |
| Sep 15, 2026 | $43.35 | $44.19 | $42.54 | $42.79 | $-0.57 | -1.31% | 66,347 | $43.11 | $42.54 $44.19 |
| Sep 14, 2026 | $43.26 | $43.73 | $42.04 | $43.36 | $-0.83 | -1.88% | 80,094 | $43.09 | $42.04 $43.73 |
| Sep 11, 2026 | $43.52 | $44.31 | $43.31 | $44.19 | +$0.89 | +2.06% | 44,614 | $43.89 | $43.31 $44.31 |
| Sep 10, 2026 | $42.81 | $43.90 | $42.35 | $43.30 | +$0.17 | +0.39% | 64,631 | $43.28 | $42.35 $43.90 |
| Sep 9, 2026 | $43.33 | $44.00 | $43.08 | $43.13 | $-0.62 | -1.42% | 43,182 | $43.29 | $43.08 $44.00 |
| Sep 8, 2026 | $44.13 | $45.39 | $43.33 | $43.75 | $-0.39 | -0.88% | 32,073 | $43.78 | $43.33 $45.39 |
| Sep 4, 2026 | $43.54 | $44.65 | $43.29 | $44.14 | +$0.62 | +1.42% | 47,020 | $44.09 | $43.29 $44.65 |
| Sep 3, 2026 | $44.75 | $45.23 | $43.31 | $43.52 | $-0.82 | -1.85% | 40,983 | $43.94 | $43.31 $45.23 |
| Sep 2, 2026 | $44.87 | $45.38 | $43.81 | $44.34 | $-0.25 | -0.56% | 38,972 | $44.44 | $43.81 $45.38 |
| Sep 1, 2026 | $44.55 | $45.18 | $44.33 | $44.59 | $-0.62 | -1.37% | 36,552 | $44.68 | $44.33 $45.18 |
| Aug 31, 2026 | $45.72 | $45.80 | $44.59 | $45.21 | $-0.44 | -0.96% | 30,328 | $45.07 | $44.59 $45.80 |
| Aug 28, 2026 | $45.36 | $46.30 | $45.36 | $45.65 | +$0.37 | +0.82% | 31,397 | $45.76 | $45.36 $46.30 |
| Aug 27, 2026 | $45.02 | $45.44 | $44.35 | $45.28 | +$0.07 | +0.15% | 41,007 | $45.06 | $44.35 $45.44 |
| Aug 26, 2026 | $45.09 | $45.68 | $44.92 | $45.21 | +$0.16 | +0.36% | 36,669 | $45.19 | $44.92 $45.68 |