Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 3.920 3.985 3.840 3.880 1,656,156 -0.04(-1.02%)
Apr 28, 2023 3.870 3.945 3.840 3.920 1,863,132 +0.02(+0.51%)
Apr 27, 2023 3.820 3.900 3.780 3.900 1,889,693 +0.13(+3.45%)
Apr 26, 2023 3.820 3.880 3.740 3.770 2,392,691 -0.04(-1.05%)
Apr 25, 2023 3.880 3.900 3.762 3.810 2,384,136 -0.11(-2.81%)
Apr 24, 2023 4.010 4.070 3.880 3.920 2,157,586 -0.08(-2.00%)
Apr 21, 2023 3.950 4.011 3.930 4.000 2,115,637 +0.05(+1.27%)
Apr 20, 2023 3.985 4.030 3.880 3.950 3,868,899 -0.05(-1.25%)
Apr 19, 2023 4.030 4.060 3.960 4.000 2,415,606 -0.08(-1.96%)
Apr 18, 2023 4.170 4.170 4.030 4.080 2,287,760 -0.06(-1.45%)
Apr 17, 2023 4.010 4.210 3.980 4.140 2,411,581 +0.12(+2.99%)
Apr 14, 2023 4.090 4.100 3.935 4.020 2,221,942 -0.09(-2.19%)
Apr 13, 2023 4.030 4.150 3.990 4.110 2,110,381 +0.15(+3.79%)
Apr 12, 2023 4.130 4.150 3.940 3.960 2,630,569 -0.11(-2.70%)
Apr 11, 2023 4.050 4.110 3.990 4.070 2,795,567 +0.07(+1.62%)
Apr 10, 2023 3.730 4.010 3.720 4.005 4,064,249 +0.23(+6.23%)
Apr 06, 2023 3.690 3.770 3.620 3.770 3,058,357 +0.10(+2.72%)
Apr 05, 2023 3.870 3.880 3.650 3.670 4,078,664 -0.20(-5.17%)
Apr 04, 2023 4.070 4.075 3.830 3.870 3,306,655 -0.17(-4.21%)
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.