Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.160 +0.020 (+0.49%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.110 7.395 7.090 7.370 4,814,799 +0.27(+3.80%)
Jul 28, 2023 6.850 7.130 6.850 7.100 4,373,157 +0.37(+5.50%)
Jul 27, 2023 7.290 7.290 6.710 6.730 6,188,464 -0.41(-5.74%)
Jul 26, 2023 7.500 7.530 6.980 7.140 7,078,969 -0.48(-6.30%)
Jul 25, 2023 7.520 7.790 7.520 7.620 5,846,638 +0.23(+3.11%)
Jul 24, 2023 7.470 7.500 7.270 7.390 4,196,861 -0.11(-1.47%)
Jul 21, 2023 7.870 7.890 7.360 7.500 6,228,702 -0.31(-3.97%)
Jul 20, 2023 7.860 8.030 7.560 7.810 6,231,294 -0.12(-1.51%)
Jul 19, 2023 7.880 8.050 7.610 7.930 10,570,212 +0.10(+1.28%)
Jul 18, 2023 7.060 7.870 7.000 7.830 13,215,153 +0.94(+13.64%)
Jul 17, 2023 6.330 6.935 6.202 6.890 4,943,534 +0.57(+9.02%)
Jul 14, 2023 6.730 6.840 6.285 6.320 5,086,691 -0.32(-4.82%)
Jul 13, 2023 6.120 6.820 6.120 6.640 8,654,755 +0.57(+9.39%)
Jul 12, 2023 6.350 6.420 5.900 6.070 5,750,443 -0.11(-1.78%)
Jul 11, 2023 6.010 6.250 5.850 6.180 7,440,743 +0.21(+3.52%)
Jul 10, 2023 5.700 5.980 5.680 5.970 3,616,837 +0.24(+4.19%)
Jul 07, 2023 5.620 5.800 5.620 5.730 2,238,906 +0.13(+2.32%)
Jul 06, 2023 5.760 5.770 5.530 5.600 2,777,205 -0.26(-4.44%)
Jul 05, 2023 5.980 6.020 5.825 5.860 3,345,568 -0.12(-2.01%)
Jul 03, 2023 6.030 6.065 5.940 5.980 2,923,926 -0.01(-0.17%)
Jun 30, 2023 6.060 6.140 5.950 5.990 5,658,423 +0.01(+0.17%)
Jun 29, 2023 5.880 6.060 5.795 5.980 3,801,225 +0.11(+1.87%)
Jun 28, 2023 5.560 6.005 5.510 5.870 4,342,475 +0.37(+6.73%)
Jun 27, 2023 5.380 5.525 5.310 5.500 2,326,420 +0.13(+2.42%)
Jun 26, 2023 5.550 5.665 5.360 5.370 3,080,258 -0.17(-3.07%)
Jun 23, 2023 5.720 5.736 5.520 5.540 12,060,807 -0.25(-4.32%)
Jun 22, 2023 5.860 5.870 5.570 5.790 2,930,379 -0.11(-1.86%)
Jun 21, 2023 5.750 5.945 5.650 5.900 3,377,291 +0.09(+1.55%)
Jun 20, 2023 5.650 5.940 5.610 5.810 4,315,188 +0.21(+3.75%)
Jun 16, 2023 5.800 5.825 5.480 5.600 10,221,110 -0.08(-1.41%)
Jun 15, 2023 5.640 5.790 5.480 5.680 3,919,057 -0.01(-0.18%)
Jun 14, 2023 5.960 6.040 5.585 5.690 5,352,321 -0.25(-4.21%)
Jun 13, 2023 5.340 6.100 5.335 5.940 8,248,098 +0.62(+11.65%)
Jun 12, 2023 5.240 5.360 5.102 5.320 3,246,887 +0.10(+1.92%)
Jun 09, 2023 5.300 5.370 5.170 5.220 3,178,722 -0.06(-1.14%)
Jun 08, 2023 5.140 5.280 5.040 5.280 2,832,504 +0.15(+2.92%)
Jun 07, 2023 5.240 5.410 5.120 5.130 4,068,811 -0.05(-0.97%)
Jun 06, 2023 4.900 5.190 4.895 5.180 3,941,448 +0.28(+5.71%)
Jun 05, 2023 4.850 4.950 4.790 4.900 3,028,297 +0.00(+0.00%)
Jun 02, 2023 4.800 4.925 4.761 4.900 2,962,800 +0.16(+3.38%)
Jun 01, 2023 4.620 4.780 4.525 4.740 3,074,054 +0.16(+3.49%)
May 31, 2023 4.560 4.610 4.470 4.580 4,960,769 -0.01(-0.22%)
May 30, 2023 4.510 4.660 4.500 4.590 2,618,032 +0.14(+3.15%)
May 26, 2023 4.590 4.600 4.380 4.450 3,207,745 -0.14(-3.05%)
May 25, 2023 4.650 4.700 4.455 4.590 3,259,819 -0.04(-0.86%)
May 24, 2023 4.550 4.650 4.360 4.630 4,341,188 +0.11(+2.43%)
May 23, 2023 4.800 4.897 4.450 4.520 7,339,205 -0.43(-8.69%)
May 22, 2023 4.700 5.015 4.690 4.950 4,460,052 +0.28(+6.00%)
May 19, 2023 4.700 4.700 4.550 4.670 3,961,729 +0.02(+0.43%)
May 18, 2023 4.510 4.680 4.450 4.650 4,188,940 +0.15(+3.33%)
May 17, 2023 4.330 4.610 4.260 4.500 5,289,439 +0.22(+5.14%)
May 16, 2023 4.220 4.360 4.220 4.280 3,355,529 -0.06(-1.38%)
May 15, 2023 4.200 4.380 4.070 4.340 4,371,585 +0.22(+5.34%)
May 12, 2023 4.140 4.260 4.050 4.120 3,631,488 +0.02(+0.49%)
May 11, 2023 4.120 4.390 4.040 4.100 4,852,582 -0.02(-0.49%)
May 10, 2023 4.050 4.200 3.850 4.120 6,136,679 +0.18(+4.57%)
May 09, 2023 3.830 4.020 3.760 3.940 4,767,371 +0.09(+2.34%)
May 08, 2023 3.920 3.940 3.830 3.850 4,062,689 +0.00(+0.00%)
May 05, 2023 3.800 3.910 3.780 3.850 3,309,172 -0.03(-0.77%)
May 04, 2023 3.900 3.930 3.830 3.880 2,563,195 -0.03(-0.77%)
May 03, 2023 3.810 4.010 3.770 3.910 3,921,900 +0.14(+3.71%)
May 02, 2023 3.860 3.860 3.755 3.770 2,226,541 -0.11(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.