Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

5.310 +0.070 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.120 5.470 5.060 5.310 6,142,690 +0.07(+1.34%)
Feb 02, 2023 5.080 5.295 5.010 5.240 7,133,040 +0.26(+5.22%)
Feb 01, 2023 4.900 5.170 4.890 4.980 6,007,805 +0.01(+0.20%)
Jan 31, 2023 4.890 4.985 4.830 4.970 2,038,626 +0.09(+1.84%)
Jan 30, 2023 4.870 4.965 4.780 4.880 2,220,522 -0.06(-1.21%)
Jan 27, 2023 4.860 5.040 4.810 4.940 3,663,655 +0.06(+1.23%)
Jan 26, 2023 5.000 5.045 4.789 4.880 3,033,090 -0.03(-0.61%)
Jan 25, 2023 4.970 5.000 4.720 4.910 4,634,573 -0.06(-1.21%)
Jan 24, 2023 4.810 5.021 4.730 4.970 3,627,884 +0.15(+3.11%)
Jan 23, 2023 4.820 4.840 4.610 4.820 4,293,026 +0.04(+0.84%)
Jan 20, 2023 4.920 4.950 4.680 4.780 4,876,299 -0.01(-0.21%)
Jan 19, 2023 5.040 5.120 4.690 4.790 4,896,318 -0.38(-7.35%)
Jan 18, 2023 5.550 5.680 5.085 5.170 6,087,269 -0.31(-5.66%)
Jan 17, 2023 5.050 5.520 4.980 5.480 5,181,605 +0.51(+10.26%)
Jan 13, 2023 4.730 5.110 4.720 4.970 6,578,405 +0.14(+2.90%)
Jan 12, 2023 4.520 4.830 4.480 4.830 3,216,102 +0.32(+7.10%)
Jan 11, 2023 4.400 4.525 4.335 4.510 2,455,301 +0.13(+2.97%)
Jan 10, 2023 4.190 4.380 4.090 4.380 1,998,071 +0.16(+3.79%)
Jan 09, 2023 4.250 4.360 4.205 4.220 2,327,893 -0.01(-0.24%)
Jan 06, 2023 4.200 4.250 4.050 4.230 3,133,154 +0.06(+1.44%)
Jan 05, 2023 3.970 4.260 3.905 4.170 2,662,803 +0.13(+3.22%)
Jan 04, 2023 3.900 4.050 3.865 4.040 2,125,122 +0.17(+4.39%)
Jan 03, 2023 3.850 4.050 3.775 3.870 3,876,298 +0.10(+2.65%)
Dec 30, 2022 3.620 3.805 3.590 3.770 2,692,128 +0.08(+2.17%)
Dec 29, 2022 3.610 3.800 3.535 3.690 3,992,562 +0.11(+3.07%)
Dec 28, 2022 3.550 3.690 3.480 3.580 3,217,191 +0.02(+0.56%)
Dec 27, 2022 3.760 3.770 3.555 3.560 3,024,040 -0.21(-5.57%)
Dec 23, 2022 3.740 3.780 3.640 3.770 1,903,793 +0.04(+1.07%)
Dec 22, 2022 3.720 3.740 3.610 3.730 2,610,139 -0.01(-0.27%)
Dec 21, 2022 3.780 3.890 3.660 3.740 3,776,404 +0.02(+0.54%)
Dec 20, 2022 3.850 3.965 3.670 3.720 5,949,563 -0.18(-4.62%)
Dec 19, 2022 4.080 4.080 3.790 3.900 4,240,321 -0.17(-4.18%)
Dec 16, 2022 4.050 4.130 3.950 4.070 6,088,740 +0.04(+0.99%)
Dec 15, 2022 4.050 4.120 4.000 4.030 2,853,105 -0.09(-2.18%)
Dec 14, 2022 4.150 4.230 4.060 4.120 3,472,136 -0.05(-1.20%)
Dec 13, 2022 4.350 4.500 4.071 4.170 3,894,411 +0.02(+0.48%)
Dec 12, 2022 4.030 4.210 4.005 4.150 2,275,017 +0.15(+3.75%)
Dec 09, 2022 3.990 4.140 3.940 4.000 1,816,183 +0.02(+0.50%)
Dec 08, 2022 3.950 4.220 3.920 3.980 2,718,013 +0.04(+1.02%)
Dec 07, 2022 4.010 4.040 3.870 3.940 3,143,658 -0.06(-1.50%)
Dec 06, 2022 4.170 4.188 3.930 4.000 3,431,418 -0.15(-3.61%)
Dec 05, 2022 4.260 4.340 4.100 4.150 3,027,309 -0.10(-2.35%)
Dec 02, 2022 4.160 4.290 4.070 4.250 2,498,652 +0.03(+0.71%)
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.