Rocky Brands, Inc. - Price History
Monthly price history for RCKY (Rocky Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.80 | $26.80 |
| March 2024 | $27.13 | $27.13 |
| February 2024 | $24.80 | $24.95 |
| January 2024 | $27.81 | $27.98 |
| December 2023 | $29.99 | $30.18 |
| November 2023 | $28.69 | $28.87 |
| October 2023 | $12.14 | $12.28 |
| September 2023 | $14.53 | $14.70 |
| August 2023 | $17.56 | $17.77 |
| July 2023 | $19.71 | $20.12 |
| June 2023 | $20.58 | $21 |
| May 2023 | $18.72 | $19.11 |
| April 2023 | $28.41 | $29.22 |
| March 2023 | $22.43 | $23.07 |
| February 2023 | $25.88 | $26.62 |
| January 2023 | $30.43 | $31.48 |
| December 2022 | $22.83 | $23.62 |
| November 2022 | $27.34 | $28.28 |
| October 2022 | $18.92 | $19.68 |
| September 2022 | $19.28 | $20.06 |
| August 2022 | $25.11 | $26.13 |
| July 2022 | $31.42 | $32.88 |
| June 2022 | $32.66 | $34.18 |
| May 2022 | $35.78 | $37.45 |
| April 2022 | $36.64 | $38.51 |
| March 2022 | $39.58 | $41.59 |
| February 2022 | $36.67 | $38.54 |
| January 2022 | $40.55 | $42.78 |
| December 2021 | $37.72 | $39.80 |
| November 2021 | $33.53 | $35.53 |
| October 2021 | $51.48 | $54.55 |
| September 2021 | $44.93 | $47.61 |
| August 2021 | $46.74 | $49.68 |
| July 2021 | $51.18 | $54.40 |
| June 2021 | $52.31 | $55.60 |
| May 2021 | $54.73 | $58.32 |
| April 2021 | $49.41 | $52.65 |
| March 2021 | $50.74 | $54.06 |
| February 2021 | $40.78 | $43.59 |
| January 2021 | $32.24 | $34.46 |
| December 2020 | $26.26 | $28.07 |
| November 2020 | $27 | $29 |
| October 2020 | $25.04 | $26.90 |
| September 2020 | $23.12 | $24.83 |
| August 2020 | $22.29 | $24.08 |
| July 2020 | $21.06 | $22.75 |
| June 2020 | $19.03 | $20.56 |
| May 2020 | $19.07 | $20.74 |
| April 2020 | $19.72 | $21.45 |
| March 2020 | $17.79 | $19.35 |
| February 2020 | $22.38 | $24.35 |
| January 2020 | $24.81 | $27.14 |
| December 2019 | $26.91 | $29.43 |
| November 2019 | $25.36 | $27.88 |
| October 2019 | $25.30 | $27.81 |
| September 2019 | $30.23 | $33.23 |
| August 2019 | $26.51 | $29.14 |
| July 2019 | $28.54 | $31.52 |
| June 2019 | $24.70 | $27.28 |
| May 2019 | $22.15 | $24.46 |
| April 2019 | $22.97 | $25.51 |
| March 2019 | $21.57 | $23.96 |
| February 2019 | $26.97 | $29.95 |
| January 2019 | $24.04 | $26.81 |
| December 2018 | $23.32 | $26 |
| November 2018 | $23.22 | $25.89 |
| October 2018 | $25.64 | $28.72 |
| September 2018 | $25.26 | $28.30 |
| August 2018 | $26.92 | $30.15 |
| July 2018 | $22.98 | $25.85 |
| June 2018 | $26.67 | $30 |
| May 2018 | $25.07 | $28.20 |
| April 2018 | $21.11 | $23.85 |
| March 2018 | $18.99 | $21.45 |
| February 2018 | $16.29 | $18.40 |
| January 2018 | $15.14 | $17.20 |
| December 2017 | $16.63 | $18.90 |
| November 2017 | $15.58 | $17.70 |
| October 2017 | $16.01 | $18.30 |
| September 2017 | $11.72 | $13.40 |
| August 2017 | $11.29 | $12.90 |
| July 2017 | $12.10 | $13.95 |
| June 2017 | $11.67 | $13.45 |
| May 2017 | $12.37 | $14.25 |
| April 2017 | $12.23 | $14.20 |
| March 2017 | $9.94 | $11.55 |
| February 2017 | $9.30 | $10.80 |
| January 2017 | $10.79 | $12.65 |
| December 2016 | $9.85 | $11.55 |
| November 2016 | $9.08 | $10.65 |
| October 2016 | $9.04 | $10.70 |
| September 2016 | $8.93 | $10.57 |
| August 2016 | $8.93 | $10.57 |
| July 2016 | $9.16 | $10.97 |
| June 2016 | $9.54 | $11.42 |
| May 2016 | $9.52 | $11.40 |
| April 2016 | $9.97 | $12.05 |
| March 2016 | $10.54 | $12.74 |
| February 2016 | $9.52 | $11.51 |
| January 2016 | $8.92 | $10.89 |
| December 2015 | $9.47 | $11.56 |
| November 2015 | $9.30 | $11.36 |
| October 2015 | $10.34 | $12.75 |
| September 2015 | $11.51 | $14.19 |
| August 2015 | $14.80 | $18.25 |
| July 2015 | $14.64 | $18.16 |
| June 2015 | $15.07 | $18.70 |
| May 2015 | $15.45 | $19.17 |
| April 2015 | $17.98 | $22.44 |
| March 2015 | $17.31 | $21.60 |
| February 2015 | $15.93 | $19.88 |
| January 2015 | $10.93 | $13.71 |
| December 2014 | $10.70 | $13.42 |
| November 2014 | $11.99 | $15.04 |
| October 2014 | $10.41 | $13.14 |
| September 2014 | $11.16 | $14.09 |
| August 2014 | $11.78 | $14.88 |
| July 2014 | $11.86 | $15.08 |
| June 2014 | $11.19 | $14.23 |
| May 2014 | $11.27 | $14.33 |
| April 2014 | $11.44 | $14.64 |
| March 2014 | $11.24 | $14.39 |
| February 2014 | $10.75 | $13.76 |
| January 2014 | $12.04 | $15.52 |
| December 2013 | $11.30 | $14.57 |
| November 2013 | $11.82 | $15.24 |
| October 2013 | $11.69 | $15.16 |
| September 2013 | $13.42 | $17.41 |
| August 2013 | $12.25 | $15.89 |
| July 2013 | $13.25 | $17.28 |
| June 2013 | $11.59 | $15.12 |
| May 2013 | $11.21 | $14.62 |
| April 2013 | $11.27 | $14.80 |
| March 2013 | $10.37 | $13.61 |
| February 2013 | $10.53 | $13.82 |
| January 2013 | $10.76 | $14.12 |
| December 2012 | $9.93 | $13.04 |
| November 2012 | $10.14 | $13.31 |
| October 2012 | $9.10 | $11.94 |
| September 2012 | $8.80 | $11.55 |
| August 2012 | $8.92 | $11.71 |
| July 2012 | $8.74 | $11.48 |
| June 2012 | $10.05 | $13.19 |
| May 2012 | $10.08 | $13.23 |
| April 2012 | $10.78 | $14.15 |
| March 2012 | $10.39 | $13.64 |
| February 2012 | $8.95 | $11.75 |
| January 2012 | $8.46 | $11.10 |
| December 2011 | $6.87 | $9.02 |
| November 2011 | $7.23 | $9.49 |
| October 2011 | $8.07 | $10.60 |
| September 2011 | $7.56 | $9.92 |
| August 2011 | $8.79 | $11.54 |
| July 2011 | $9.67 | $12.70 |
| June 2011 | $9.40 | $12.34 |
| May 2011 | $9.04 | $11.86 |
| April 2011 | $11.60 | $15.23 |
| March 2011 | $11.64 | $15.28 |
| February 2011 | $11.11 | $14.59 |
| January 2011 | $8.38 | $11 |
| December 2010 | $7.64 | $10.03 |
| November 2010 | $6.98 | $9.16 |
| October 2010 | $6.96 | $9.14 |
| September 2010 | $5.76 | $7.56 |
| August 2010 | $5.84 | $7.66 |
| July 2010 | $6.07 | $7.97 |
| June 2010 | $4.87 | $6.39 |
| May 2010 | $6.26 | $8.22 |
| April 2010 | $7.49 | $9.83 |
| March 2010 | $7.27 | $9.54 |
| February 2010 | $6.46 | $8.48 |
| January 2010 | $6.54 | $8.59 |
| December 2009 | $5.80 | $7.62 |
| November 2009 | $5.80 | $7.61 |
| October 2009 | $6.33 | $8.31 |
| September 2009 | $4.70 | $6.17 |
| August 2009 | $3.81 | $5 |
| July 2009 | $2.86 | $3.76 |
| June 2009 | $2.98 | $3.91 |
| May 2009 | $2.86 | $3.75 |
| April 2009 | $2.78 | $3.65 |
| March 2009 | $2.67 | $3.50 |
| February 2009 | $2.35 | $3.08 |
| January 2009 | $2.63 | $3.45 |
| December 2008 | $3.08 | $4.04 |
| November 2008 | $2.37 | $3.11 |
| October 2008 | $3.16 | $4.15 |
| September 2008 | $2.54 | $3.33 |
| August 2008 | $4.04 | $5.30 |
| July 2008 | $4 | $5.25 |
| June 2008 | $3.67 | $4.82 |
| May 2008 | $4.46 | $5.86 |
| April 2008 | $4.04 | $5.30 |
| March 2008 | $4.31 | $5.66 |
| February 2008 | $4.32 | $5.67 |
| January 2008 | $5.17 | $6.79 |
| December 2007 | $4.67 | $6.13 |
| November 2007 | $5.33 | $7 |
| October 2007 | $5.36 | $7.03 |
| September 2007 | $8.10 | $10.63 |
| August 2007 | $6.64 | $8.71 |
| July 2007 | $8.86 | $11.63 |
| June 2007 | $14.11 | $18.52 |
| May 2007 | $12.09 | $15.87 |
| April 2007 | $8.53 | $11.20 |
| March 2007 | $8.68 | $11.40 |
| February 2007 | $11.24 | $14.75 |
| January 2007 | $11.80 | $15.49 |
| December 2006 | $12.28 | $16.12 |
| November 2006 | $10.75 | $14.11 |
| October 2006 | $9.76 | $12.82 |
| September 2006 | $9.12 | $11.97 |
| August 2006 | $8.32 | $10.93 |
| July 2006 | $8.43 | $11.07 |
| June 2006 | $16.19 | $21.25 |
| May 2006 | $18.13 | $23.80 |
| April 2006 | $18.80 | $24.68 |
| March 2006 | $20.07 | $26.35 |
| February 2006 | $18.08 | $23.74 |
| January 2006 | $16.07 | $21.10 |
| December 2005 | $18.56 | $24.36 |
| November 2005 | $18.23 | $23.93 |
| October 2005 | $18.83 | $24.72 |
| September 2005 | $21.78 | $28.60 |
| August 2005 | $22.95 | $30.13 |
| July 2005 | $21.90 | $28.75 |
| June 2005 | $23.80 | $31.25 |
| May 2005 | $22.54 | $29.59 |
| April 2005 | $20.40 | $26.78 |
| March 2005 | $20.22 | $26.55 |
| February 2005 | $23.80 | $31.24 |
| January 2005 | $22.01 | $28.90 |
| December 2004 | $22.70 | $29.80 |
| November 2004 | $15.84 | $20.80 |
| October 2004 | $14.85 | $19.50 |
| September 2004 | $13.33 | $17.50 |
| August 2004 | $14.62 | $19.20 |
| July 2004 | $14.65 | $19.23 |
| June 2004 | $17.91 | $23.51 |
| May 2004 | $15.58 | $20.46 |
| April 2004 | $17.13 | $22.49 |
| March 2004 | $18.40 | $24.16 |
| February 2004 | $15.97 | $20.96 |
| January 2004 | $20.74 | $27.23 |
| December 2003 | $17.06 | $22.39 |
| November 2003 | $13.18 | $17.30 |
| October 2003 | $11.94 | $15.67 |
| September 2003 | $8.64 | $11.35 |
| August 2003 | $8.59 | $11.28 |
| July 2003 | $7.79 | $10.23 |
| June 2003 | $6.86 | $9.01 |
| May 2003 | $6.85 | $8.99 |
| April 2003 | $6.07 | $7.97 |
| March 2003 | $5.29 | $6.95 |
| February 2003 | $4.88 | $6.41 |
| January 2003 | $4.23 | $5.55 |
| December 2002 | $3.99 | $5.24 |
| November 2002 | $4.20 | $5.52 |
| October 2002 | $3.77 | $4.95 |
| September 2002 | $3.47 | $4.55 |
| August 2002 | $3.50 | $4.60 |
| July 2002 | $3.96 | $5.20 |
| June 2002 | $4.77 | $6.26 |
| May 2002 | $5.06 | $6.65 |
| April 2002 | $5.58 | $7.32 |
| March 2002 | $5.64 | $7.40 |
| February 2002 | $5.35 | $7.02 |
| January 2002 | $4.11 | $5.40 |
| December 2001 | $4.40 | $5.77 |
| November 2001 | $4.61 | $6.05 |
| October 2001 | $4.34 | $5.70 |
| September 2001 | $3.90 | $5.12 |
| August 2001 | $4.84 | $6.35 |
| July 2001 | $3.73 | $4.90 |
| June 2001 | $3.48 | $4.57 |
| May 2001 | $3.50 | $4.60 |
| April 2001 | $3.66 | $4.80 |
| March 2001 | $3.57 | $4.69 |
| February 2001 | $3.71 | $4.88 |
| January 2001 | $4 | $5.25 |
| December 2000 | $2.95 | $3.88 |
| November 2000 | $3.24 | $4.25 |
| October 2000 | $3.90 | $5.12 |
| September 2000 | $3.90 | $5.12 |
| August 2000 | $4 | $5.25 |
| July 2000 | $3.88 | $5.09 |
| June 2000 | $3.86 | $5.06 |
| May 2000 | $3.81 | $5 |
| April 2000 | $4.48 | $5.88 |
| March 2000 | $3.71 | $4.88 |
| February 2000 | $4.95 | $6.50 |
| January 2000 | $5.43 | $7.12 |
| December 1999 | $5.81 | $7.62 |
| November 1999 | $5.76 | $7.56 |
| October 1999 | $5.33 | $7 |
| September 1999 | $5.12 | $6.72 |
| August 1999 | $5.52 | $7.25 |
| July 1999 | $5.33 | $7 |
| June 1999 | $6.33 | $8.31 |
| May 1999 | $5.05 | $6.62 |
| April 1999 | $4.09 | $5.38 |
| March 1999 | $4.33 | $5.69 |
| February 1999 | $4.57 | $6 |
| January 1999 | $4.33 | $5.69 |
| December 1998 | $4.48 | $5.88 |
| November 1998 | $5.33 | $7 |
| October 1998 | $5.14 | $6.75 |
| September 1998 | $6.09 | $8 |
| August 1998 | $6.43 | $8.44 |
| July 1998 | $7.90 | $10.38 |
| June 1998 | $10.85 | $14.25 |
| May 1998 | $11.66 | $15.31 |
| April 1998 | $12.81 | $16.81 |
| March 1998 | $12.24 | $16.06 |
| February 1998 | $14.09 | $18.50 |
| January 1998 | $11.62 | $15.25 |
| December 1997 | $11.62 | $15.25 |
| November 1997 | $13.14 | $17.25 |
| October 1997 | $13.24 | $17.38 |
| September 1997 | $13.76 | $18.06 |
| August 1997 | $14.09 | $18.50 |
| July 1997 | $14.38 | $18.88 |
| June 1997 | $12.57 | $16.50 |
| May 1997 | $10.47 | $13.75 |
| April 1997 | $9.81 | $12.88 |
| March 1997 | $10.19 | $13.38 |
| February 1997 | $10.66 | $14 |
| January 1997 | $8.57 | $11.25 |
| December 1996 | $6.76 | $8.88 |
| November 1996 | $6.66 | $8.75 |
| October 1996 | $7.14 | $9.38 |
| September 1996 | $5.33 | $7 |
| August 1996 | $5.33 | $7 |
| July 1996 | $5.71 | $7.50 |
| June 1996 | $6 | $7.88 |
| May 1996 | $5.33 | $7 |
| April 1996 | $5.14 | $6.75 |
| March 1996 | $4.76 | $6.25 |
| February 1996 | $4.19 | $5.50 |
| January 1996 | $4.57 | $6 |
| December 1995 | $4.57 | $6 |
| November 1995 | $5.24 | $6.88 |
| October 1995 | $4.48 | $5.88 |
| September 1995 | $5.05 | $6.62 |
| August 1995 | $4.19 | $5.50 |
| July 1995 | $4.28 | $5.62 |
| June 1995 | $6.38 | $8.38 |
| May 1995 | $6.47 | $8.50 |
| April 1995 | $6.76 | $8.88 |
| March 1995 | $7.43 | $9.75 |
| February 1995 | $7.43 | $9.75 |
| January 1995 | $6.66 | $8.75 |
| December 1994 | $7.05 | $9.25 |
| November 1994 | $7.24 | $9.50 |
| October 1994 | $8 | $10.50 |
| September 1994 | $7.81 | $10.25 |
| August 1994 | $8 | $10.50 |
| July 1994 | $8.19 | $10.75 |
| June 1994 | $7.43 | $9.75 |
| May 1994 | $7.62 | $10 |
| April 1994 | $9.71 | $12.75 |
| March 1994 | $10.09 | $13.25 |
| February 1994 | $10.47 | $13.75 |
| January 1994 | $10.85 | $14.25 |
| December 1993 | $13.52 | $17.75 |
| November 1993 | $14.47 | $19 |
| October 1993 | $14.66 | $19.25 |
| September 1993 | $11.81 | $15.50 |
| August 1993 | $10.19 | $13.38 |
| July 1993 | $7.62 | $10 |
| June 1993 | $7.43 | $9.75 |
| May 1993 | $7.62 | $10 |
| April 1993 | $8 | $10.50 |
| March 1993 | $8.95 | $11.75 |
| February 1993 | $9.71 | $12.75 |
RCKY
Price: $25.50
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.50%
Payout Ratio: 44.60%
Payout Ratio Range:
Dividend Per Share: 0.62 USD
Earnings Per Share: 1.41 USD
P/E Ratio: 19.33
Exchange: NMS
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 12300
Ebitda: 5.0 millionMarket Capitalization: 200.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 3.51%
DGR5: 7.25%