Rocky Brands, Inc. - Price History
Monthly price history for RCKY (Rocky Brands, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $38.16 | $38.16 |
April 2024 | $25.77 | $25.77 |
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: $38.16
Dividend Yield: 0.02%
Forward Dividend Yield: 1.62%
Payout Ratio: 43.97%
Dividend Per Share: 0.62 USD
Earnings Per Share: 1.80 USD
P/E Ratio: 19.33
Exchange: NMS
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 12300
Ebitda: 5.0 millionMarket Capitalization: 255.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 3.51%
DGR5: 7.25%