Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.110 -0.030 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.100 4.150 4.050 4.140 4,882,036 +0.08(+1.97%)
Mar 26, 2024 4.100 4.185 4.050 4.060 8,575,692 -0.02(-0.49%)
Mar 25, 2024 4.070 4.200 4.060 4.080 4,499,290 +0.03(+0.74%)
Mar 22, 2024 4.060 4.120 4.000 4.050 9,162,781 -0.04(-0.98%)
Mar 21, 2024 4.110 4.280 4.050 4.090 8,966,641 +0.06(+1.49%)
Mar 20, 2024 4.010 4.100 3.950 4.030 10,223,876 -0.03(-0.74%)
Mar 19, 2024 4.000 4.100 3.980 4.060 6,527,145 +0.06(+1.50%)
Mar 18, 2024 4.160 4.160 3.970 4.000 13,653,342 -0.12(-2.91%)
Mar 15, 2024 4.140 4.270 4.110 4.120 14,500,680 -0.05(-1.20%)
Mar 14, 2024 4.280 4.298 4.110 4.170 7,486,035 -0.12(-2.80%)
Mar 13, 2024 4.340 4.450 4.285 4.290 7,216,203 -0.05(-1.15%)
Mar 12, 2024 4.340 4.375 4.230 4.340 8,471,734 -0.14(-3.13%)
Mar 11, 2024 4.440 4.725 4.440 4.480 7,298,445 +0.06(+1.36%)
Mar 08, 2024 4.470 4.530 4.340 4.420 4,892,052 -0.01(-0.23%)
Mar 07, 2024 4.340 4.440 4.290 4.430 4,762,637 +0.13(+3.02%)
Mar 06, 2024 4.300 4.470 4.260 4.300 5,267,422 +0.06(+1.42%)
Mar 05, 2024 4.390 4.390 4.170 4.240 8,783,369 -0.19(-4.29%)
Mar 04, 2024 4.620 4.700 4.390 4.430 6,265,906 -0.11(-2.42%)
Mar 01, 2024 4.630 4.670 4.500 4.540 5,118,688 -0.04(-0.98%)
Feb 29, 2024 4.690 4.810 4.490 4.585 11,021,357 -0.00(-0.11%)
Feb 28, 2024 4.420 4.770 4.110 4.590 11,846,866 -0.12(-2.55%)
Feb 27, 2024 4.600 4.795 4.570 4.710 10,751,326 +0.14(+3.06%)
Feb 26, 2024 4.390 4.600 4.350 4.570 7,316,901 +0.19(+4.34%)
Feb 23, 2024 4.460 4.530 4.360 4.380 6,560,097 -0.06(-1.35%)
Feb 22, 2024 4.710 4.750 4.430 4.440 8,848,563 -0.20(-4.31%)
Feb 21, 2024 4.790 4.805 4.620 4.640 5,443,811 -0.19(-3.93%)
Feb 20, 2024 4.920 5.100 4.790 4.830 7,465,818 -0.06(-1.23%)
Feb 16, 2024 4.900 5.080 4.840 4.890 7,296,776 +0.00(+0.00%)
Feb 15, 2024 4.880 5.035 4.800 4.890 8,767,907 +0.09(+1.87%)
Feb 14, 2024 4.570 4.820 4.390 4.800 10,094,446 +0.36(+8.11%)
Feb 13, 2024 4.580 4.650 4.380 4.440 8,745,788 -0.28(-5.93%)
Feb 12, 2024 4.430 4.790 4.435 4.720 15,548,688 +0.38(+8.76%)
Feb 09, 2024 4.390 4.420 4.240 4.340 6,984,728 +0.04(+0.93%)
Feb 08, 2024 4.280 4.359 4.230 4.300 6,018,645 +0.03(+0.70%)
Feb 07, 2024 4.290 4.470 4.190 4.270 8,069,524 +0.01(+0.23%)
Feb 06, 2024 4.040 4.260 4.030 4.260 10,783,859 +0.19(+4.67%)
Feb 05, 2024 3.980 4.110 3.950 4.070 11,173,510 +0.10(+2.39%)
Feb 02, 2024 4.010 4.020 3.920 3.975 48,238,424 -0.04(-1.12%)
Feb 01, 2024 4.190 4.290 3.890 4.020 61,459,764 -0.83(-17.11%)
Jan 31, 2024 4.970 5.160 4.850 4.850 5,481,085 -0.13(-2.61%)
Jan 30, 2024 5.080 5.110 4.920 4.980 3,249,603 -0.16(-3.11%)
Jan 29, 2024 4.880 5.140 4.880 5.140 3,033,517 +0.26(+5.33%)
Jan 26, 2024 4.940 5.020 4.850 4.880 2,506,188 -0.04(-0.81%)
Jan 25, 2024 5.110 5.110 4.830 4.920 4,028,768 -0.11(-2.19%)
Jan 24, 2024 5.170 5.245 4.970 5.030 3,407,509 -0.06(-1.18%)
Jan 23, 2024 5.100 5.220 5.035 5.090 3,478,923 +0.04(+0.79%)
Jan 22, 2024 4.900 5.070 4.850 5.050 5,260,978 +0.19(+3.91%)
Jan 19, 2024 4.900 4.900 4.690 4.860 4,340,325 +0.01(+0.21%)
Jan 18, 2024 5.000 5.050 4.770 4.850 4,908,316 -0.07(-1.42%)
Jan 17, 2024 4.900 5.015 4.856 4.920 4,833,562 -0.02(-0.40%)
Jan 16, 2024 5.110 5.160 4.880 4.940 6,305,502 -0.23(-4.45%)
Jan 12, 2024 5.190 5.350 5.110 5.170 4,361,586 +0.01(+0.19%)
Jan 11, 2024 5.300 5.320 5.060 5.160 6,205,328 -0.18(-3.37%)
Jan 10, 2024 5.450 5.478 5.270 5.340 5,986,208 -0.11(-2.02%)
Jan 09, 2024 5.660 5.670 5.400 5.450 6,808,873 -0.10(-1.80%)
Jan 08, 2024 5.420 5.650 5.320 5.550 6,386,376 +0.15(+2.78%)
Jan 05, 2024 5.450 5.615 5.360 5.400 5,860,549 -0.07(-1.28%)
Jan 04, 2024 5.120 5.550 5.100 5.470 7,866,491 +0.37(+7.25%)
Jan 03, 2024 5.170 5.210 5.050 5.100 6,550,353 -0.21(-3.95%)
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.