Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.490 +0.070 (+1.58%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 4.620 4.640 4.390 4.420 6,334,000 -0.24(-5.15%)
Sep 19, 2023 4.260 4.757 4.170 4.660 17,135,528 -0.38(-7.54%)
Sep 18, 2023 5.100 5.220 5.020 5.040 3,401,814 -0.08(-1.56%)
Sep 15, 2023 5.250 5.285 5.060 5.120 13,269,027 -0.14(-2.66%)
Sep 14, 2023 5.360 5.430 5.210 5.260 4,961,135 -0.11(-1.96%)
Sep 13, 2023 5.470 5.480 5.230 5.365 5,674,319 +0.06(+1.13%)
Sep 12, 2023 5.810 5.830 5.272 5.305 12,831,744 -0.74(-12.17%)
Sep 11, 2023 6.260 6.350 6.030 6.040 3,517,617 -0.16(-2.58%)
Sep 08, 2023 6.300 6.335 6.140 6.200 2,350,360 -0.12(-1.90%)
Sep 07, 2023 6.290 6.360 6.060 6.320 2,504,495 -0.09(-1.40%)
Sep 06, 2023 6.510 6.580 6.300 6.410 2,039,824 -0.12(-1.84%)
Sep 05, 2023 6.310 6.595 6.290 6.530 2,941,566 +0.19(+3.00%)
Sep 01, 2023 6.380 6.480 6.270 6.340 2,326,432 +0.03(+0.48%)
Aug 31, 2023 6.370 6.490 6.220 6.310 3,241,992 -0.07(-1.10%)
Aug 30, 2023 6.160 6.450 6.120 6.380 2,888,256 +0.21(+3.40%)
Aug 29, 2023 5.870 6.270 5.840 6.170 2,885,287 +0.24(+4.05%)
Aug 28, 2023 5.880 6.030 5.831 5.930 2,285,095 +0.14(+2.42%)
Aug 25, 2023 5.700 5.875 5.630 5.790 2,697,234 +0.14(+2.48%)
Aug 24, 2023 6.030 6.079 5.600 5.650 2,960,855 -0.28(-4.72%)
Aug 23, 2023 5.830 6.010 5.830 5.930 2,286,624 +0.10(+1.72%)
Aug 22, 2023 5.930 6.000 5.655 5.830 2,377,930 -0.05(-0.85%)
Aug 21, 2023 5.940 5.980 5.820 5.880 2,616,261 +0.02(+0.34%)
Aug 18, 2023 5.430 5.930 5.360 5.860 4,287,673 +0.30(+5.40%)
Aug 17, 2023 5.900 5.950 5.550 5.560 4,672,052 -0.32(-5.44%)
Aug 16, 2023 6.030 6.105 5.870 5.880 3,128,973 -0.21(-3.45%)
Aug 15, 2023 6.260 6.280 6.070 6.090 2,735,468 -0.22(-3.49%)
Aug 14, 2023 6.240 6.370 6.080 6.310 2,354,169 -0.01(-0.16%)
Aug 11, 2023 6.150 6.385 6.120 6.320 2,313,176 +0.09(+1.44%)
Aug 10, 2023 6.510 6.698 6.135 6.230 4,649,755 -0.22(-3.41%)
Aug 09, 2023 7.360 7.490 6.150 6.450 7,996,413 -0.21(-3.15%)
Aug 08, 2023 6.420 6.740 6.270 6.660 4,675,448 +0.07(+1.06%)
Aug 07, 2023 6.870 6.880 6.400 6.590 4,530,702 -0.24(-3.51%)
Aug 04, 2023 7.050 7.140 6.800 6.830 3,034,410 -0.20(-2.84%)
Aug 03, 2023 6.890 7.140 6.800 7.030 2,916,774 +0.05(+0.72%)
Aug 02, 2023 7.080 7.099 6.805 6.980 3,711,308 -0.28(-3.86%)
Aug 01, 2023 7.260 7.345 7.150 7.260 2,299,675 -0.11(-1.49%)
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%)
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.