NASDAQ:RCKY | Historical Stock Price | ROCKY BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.71$5.24$10.14$19.62$37.96$73.461993-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.04$13.0419,300——
2012-12-28$13.00$13.0013,200——
2012-12-27$12.68$12.686,100——
2012-12-26$12.80$12.8021,000——
2012-12-24$12.90$12.9015,100——
2012-12-21$12.94$12.9416,400——
2012-12-20$12.89$12.899,900——
2012-12-19$12.82$12.829,900——
2012-12-18$12.85$12.8528,600——
2012-12-17$12.93$12.937,500——
2012-12-14$12.74$12.7411,500——
2012-12-13$12.77$12.777,400——
2012-12-12$12.79$12.799,700——
2012-12-11$12.88$12.882,200——
2012-12-10$12.80$12.808,600——
2012-12-07$12.95$12.957,300——
2012-12-06$13.14$13.144,600——
2012-12-05$13.19$13.1913,900——
2012-12-04$13.27$13.2713,000——
2012-12-03$13.32$13.3211,600——
2012-11-30$13.31$13.315,100——
2012-11-29$13.35$13.3510,100——
2012-11-28$13.33$13.3315,200——
2012-11-27$13.08$13.0810,700——
2012-11-26$12.97$12.979,800——
2012-11-23$12.78$12.789,000——
2012-11-21$12.39$12.395,500——
2012-11-20$12.40$12.408,600——
2012-11-19$12.27$12.2717,700——
2012-11-16$12.14$12.1415,000——
2012-11-15$12.06$12.0615,400——
2012-11-14$12.10$12.1010,900——
2012-11-13$12.14$12.147,500——
2012-11-12$11.90$11.9019,900——
2012-11-09$11.93$11.936,200——
2012-11-08$11.92$11.923,700——
2012-11-07$12.08$12.088,400——
2012-11-06$12.01$12.019,300——
2012-11-05$12.08$12.089,200——
2012-11-02$11.99$11.9923,700——
2012-11-01$12.07$12.0726,500——
2012-10-31$11.94$11.9416,100——
2012-10-26$11.90$11.9015,600——
2012-10-25$11.80$11.8064,600——
2012-10-24$12.12$12.1276,400——
2012-10-23$11.98$11.982,600——
2012-10-22$12.05$12.0512,900——
2012-10-19$11.94$11.9439,900——
2012-10-18$11.92$11.9217,400——
2012-10-17$11.87$11.874,800——
2012-10-16$11.87$11.8714,600——
2012-10-15$11.58$11.5810,700——
2012-10-12$11.61$11.615,700——
2012-10-11$11.68$11.684,300——
2012-10-10$11.55$11.552,700——
2012-10-09$11.45$11.4511,200——
2012-10-08$11.64$11.6418,700——
2012-10-05$11.02$11.029,000——
2012-10-04$11.36$11.363,900——
2012-10-03$11.09$11.096,200——
2012-10-02$11.19$11.1912,600——
2012-10-01$11.30$11.3011,600——
2012-09-28$11.55$11.5510,000——
2012-09-27$11.57$11.572,800——
2012-09-26$11.75$11.7511,500——
2012-09-25$11.55$11.555,900——
2012-09-24$11.64$11.648,600——
2012-09-21$11.93$11.935,800——
2012-09-20$11.86$11.8611,100——
2012-09-19$11.80$11.804,100——
2012-09-18$11.90$11.908,200——
2012-09-17$12.05$12.0513,900——
2012-09-14$11.75$11.7516,800——
2012-09-13$11.55$11.556,500——
2012-09-12$11.66$11.665,600——
2012-09-11$11.88$11.885,100——
2012-09-10$11.91$11.916,600——
2012-09-07$11.78$11.789,400——
2012-09-06$11.58$11.582,500——
2012-09-05$11.54$11.542,800——
2012-09-04$11.76$11.762,600——
2012-08-31$11.71$11.7113,400——
2012-08-30$11.75$11.751,600——
2012-08-29$11.71$11.715,400——
2012-08-28$11.61$11.615,500——
2012-08-27$11.60$11.604,500——
2012-08-24$11.52$11.526,400——
2012-08-23$11.38$11.386,100——
2012-08-22$11.58$11.587,100——
2012-08-21$11.49$11.4914,600——
2012-08-20$11.25$11.2537,200——
2012-08-17$11.32$11.325,800——
2012-08-16$11.25$11.254,100——
2012-08-15$11.25$11.259,900——
2012-08-14$10.76$10.7614,300——
2012-08-13$11.15$11.156,300——
2012-08-10$11.36$11.368,900——
2012-08-09$11.47$11.475,200——
2012-08-08$11.41$11.417,000——
2012-08-07$11.66$11.6622,500——
2012-08-06$11.55$11.552,200——
2012-08-03$11.61$11.613,000——
2012-08-02$11.38$11.384,400——
2012-08-01$11.38$11.382,200——
2012-07-31$11.48$11.4811,900——
2012-07-30$11.72$11.7210,900——
2012-07-27$11.70$11.7015,100——
2012-07-26$11.84$11.8430,100——
2012-07-25$12.21$12.2161,900——
2012-07-24$13.82$13.8244,400——
2012-07-23$13.66$13.6639,100——
2012-07-20$14.00$14.009,800——
2012-07-19$14.02$14.0213,300——
2012-07-18$13.95$13.9513,900——
2012-07-17$13.85$13.855,600——
2012-07-16$13.73$13.735,800——
2012-07-13$13.52$13.523,800——
2012-07-12$13.52$13.523,700——
2012-07-11$13.41$13.414,800——
2012-07-10$13.10$13.1035,200——
2012-07-09$13.15$13.157,900——
2012-07-06$13.16$13.164,300——
2012-07-05$13.33$13.332,400——
2012-07-03$13.46$13.462,500——
2012-07-02$13.32$13.3211,500——
2012-06-29$13.19$13.195,600——
2012-06-28$12.98$12.983,200——
2012-06-27$13.11$13.114,500——
2012-06-26$13.11$13.119,000——
2012-06-25$12.89$12.896,100——
2012-06-22$13.14$13.1415,600——
2012-06-21$13.05$13.0520,600——
2012-06-20$13.14$13.147,700——
2012-06-19$12.96$12.9619,500——
2012-06-18$12.67$12.676,500——
2012-06-15$12.58$12.5811,500——
2012-06-14$13.06$13.064,800——
2012-06-13$13.04$13.0410,800——
2012-06-12$13.58$13.5816,900——
2012-06-11$13.57$13.5714,800——
2012-06-08$13.46$13.4611,800——
2012-06-07$13.09$13.0917,200——
2012-06-06$13.07$13.077,200——
2012-06-05$12.97$12.972,900——
2012-06-04$12.98$12.9825,800——
2012-06-01$12.41$12.4110,700——
2012-05-31$13.23$13.2323,500——
2012-05-30$12.29$12.293,700——
2012-05-29$12.33$12.334,000——
2012-05-25$12.40$12.404,100——
2012-05-24$12.28$12.284,000——
2012-05-23$12.15$12.155,800——
2012-05-22$12.36$12.365,500——
2012-05-21$12.50$12.507,100——
2012-05-18$12.26$12.264,000——
2012-05-17$12.29$12.292,800——
2012-05-16$12.58$12.582,600——
2012-05-15$12.56$12.565,700——
2012-05-14$12.29$12.2917,100——
2012-05-11$12.65$12.658,300——
2012-05-10$13.12$13.126,700——
2012-05-09$12.69$12.696,800——
2012-05-08$12.74$12.747,800——
2012-05-07$12.91$12.9122,000——
2012-05-04$13.38$13.3813,000——
2012-05-03$13.74$13.7410,000——
2012-05-02$13.90$13.9012,900——
2012-05-01$13.70$13.7015,000——
2012-04-30$14.15$14.1510,000——
2012-04-27$14.30$14.3011,400——
2012-04-26$14.24$14.2424,800——
2012-04-25$13.85$13.8514,000——
2012-04-24$13.81$13.819,800——
2012-04-23$13.70$13.7012,900——
2012-04-20$13.45$13.4535,200——
2012-04-19$13.60$13.6014,900——
2012-04-18$13.40$13.409,400——
2012-04-17$13.57$13.575,100——
2012-04-16$13.40$13.4021,000——
2012-04-13$13.41$13.417,800——
2012-04-12$13.58$13.5812,600——
2012-04-11$13.40$13.4016,300——
2012-04-10$13.37$13.3716,400——
2012-04-09$13.59$13.5917,400——
2012-04-05$13.48$13.4824,400——
2012-04-04$13.51$13.5111,100——
2012-04-03$13.40$13.4014,800——
2012-04-02$13.90$13.9020,800——
2012-03-30$13.64$13.6410,700——
2012-03-29$13.34$13.3450,200——
2012-03-28$12.77$12.7711,500——
2012-03-27$12.99$12.9910,300——
2012-03-26$12.80$12.8011,200——
2012-03-23$12.62$12.629,400——
2012-03-22$12.50$12.507,200——
2012-03-21$12.55$12.555,600——
2012-03-20$12.40$12.4015,000——
2012-03-19$12.51$12.517,500——
2012-03-16$12.67$12.6720,100——
2012-03-15$12.28$12.2820,700——
2012-03-14$12.26$12.264,100——
2012-03-13$12.10$12.1023,900——
2012-03-12$11.62$11.6211,000——
2012-03-09$11.76$11.7613,100——
2012-03-08$11.59$11.593,800——
2012-03-07$11.66$11.666,800——
2012-03-06$11.43$11.4310,800——
2012-03-05$11.69$11.696,400——
2012-03-02$11.68$11.688,400——
2012-03-01$11.89$11.895,600——
2012-02-29$11.75$11.753,700——
2012-02-28$11.88$11.885,900——
2012-02-27$11.84$11.849,700——
2012-02-24$11.86$11.8637,500——
2012-02-23$11.81$11.8113,600——
2012-02-22$12.15$12.1518,400——
2012-02-21$12.21$12.2124,800——
2012-02-17$12.25$12.2555,700——
2012-02-16$12.11$12.1182,400——
2012-02-15$11.26$11.2636,100——
2012-02-14$11.55$11.5528,600——
2012-02-13$11.96$11.965,600——
2012-02-10$12.05$12.0520,200——
2012-02-09$11.95$11.9521,700——
2012-02-08$12.05$12.0529,300——
2012-02-07$11.88$11.8813,500——
2012-02-06$11.77$11.7725,800——
2012-02-03$11.60$11.6020,400——
2012-02-02$11.60$11.6012,000——
2012-02-01$11.33$11.3312,600——
2012-01-31$11.10$11.107,700——
2012-01-30$10.97$10.9711,200——
2012-01-27$11.00$11.002,800——
2012-01-26$11.07$11.076,300——
2012-01-25$11.04$11.047,000——
2012-01-24$10.88$10.8820,000——
2012-01-23$10.73$10.738,900——
2012-01-20$10.76$10.7611,400——
2012-01-19$10.85$10.8545,100——
2012-01-18$10.06$10.0626,800——
2012-01-17$9.69$9.6920,300——
2012-01-13$9.98$9.9811,400——
2012-01-12$9.91$9.9112,900——
2012-01-11$10.44$10.4465,100——
2012-01-10$9.19$9.1922,100——
2012-01-09$9.18$9.1814,900——
2012-01-06$9.25$9.2510,900——
2012-01-05$9.15$9.1520,800——
2012-01-04$9.14$9.1422,800——
2012-01-03$9.11$9.1110,500——