Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.500 5.550 5.190 5.260 6,239,855 -0.19(-3.49%)
Jul 17, 2024 5.450 5.605 5.340 5.450 10,458,989 -0.18(-3.20%)
Jul 16, 2024 5.820 5.840 5.510 5.630 10,331,502 -0.09(-1.57%)
Jul 15, 2024 5.590 5.765 5.360 5.720 8,160,215 +0.07(+1.24%)
Jul 12, 2024 5.390 5.680 5.380 5.650 11,371,358 +0.32(+6.00%)
Jul 11, 2024 5.220 5.350 5.150 5.330 7,585,125 +0.20(+3.90%)
Jul 10, 2024 5.150 5.245 5.030 5.130 5,281,701 +0.05(+0.98%)
Jul 09, 2024 4.970 5.085 4.910 5.080 4,802,470 +0.11(+2.21%)
Jul 08, 2024 4.970 5.120 4.920 4.970 5,083,349 +0.09(+1.84%)
Jul 05, 2024 4.650 4.880 4.640 4.880 4,684,042 +0.26(+5.63%)
Jul 03, 2024 4.630 4.730 4.610 4.620 2,711,688 +0.01(+0.22%)
Jul 02, 2024 4.510 4.650 4.490 4.610 5,350,388 +0.07(+1.54%)
Jul 01, 2024 4.780 4.800 4.500 4.540 7,069,622 -0.26(-5.42%)
Jun 28, 2024 4.900 4.950 4.705 4.800 15,034,065 -0.06(-1.23%)
Jun 27, 2024 4.790 4.920 4.760 4.860 4,009,784 +0.10(+2.10%)
Jun 26, 2024 4.680 4.800 4.670 4.760 4,747,930 +0.02(+0.42%)
Jun 25, 2024 4.810 4.840 4.660 4.740 5,997,093 -0.09(-1.86%)
Jun 24, 2024 5.080 5.160 4.750 4.830 11,424,803 -0.18(-3.59%)
Jun 21, 2024 4.810 5.100 4.720 5.010 22,081,212 +0.21(+4.37%)
Jun 20, 2024 4.930 4.965 4.670 4.800 12,649,442 -0.11(-2.24%)
Jun 18, 2024 4.590 4.990 4.540 4.910 19,721,360 +0.57(+13.13%)
Jun 17, 2024 4.350 4.375 4.195 4.340 7,085,706 -0.05(-1.14%)
Jun 14, 2024 4.500 4.525 4.330 4.390 4,803,292 -0.16(-3.52%)
Jun 13, 2024 4.700 4.705 4.510 4.550 4,700,536 -0.09(-1.94%)
Jun 12, 2024 4.710 4.940 4.620 4.640 7,812,702 +0.07(+1.53%)
Jun 11, 2024 4.550 4.600 4.410 4.570 6,529,806 +0.01(+0.22%)
Jun 10, 2024 4.380 4.620 4.335 4.560 7,092,070 +0.12(+2.70%)
Jun 07, 2024 4.310 4.440 4.280 4.440 4,053,562 +0.07(+1.60%)
Jun 06, 2024 4.380 4.440 4.320 4.370 3,243,953 -0.07(-1.58%)
Jun 05, 2024 4.330 4.440 4.260 4.440 4,798,011 +0.16(+3.74%)
Jun 04, 2024 4.280 4.310 4.230 4.280 4,185,999 -0.05(-1.15%)
Jun 03, 2024 4.400 4.450 4.260 4.330 4,724,810 -0.04(-0.92%)
May 31, 2024 4.320 4.415 4.220 4.370 6,454,337 +0.04(+0.92%)
May 30, 2024 4.280 4.380 4.171 4.330 5,055,397 +0.15(+3.59%)
May 29, 2024 4.310 4.320 4.150 4.180 6,148,937 -0.21(-4.78%)
May 28, 2024 4.250 4.470 4.240 4.390 7,644,377 +0.18(+4.28%)
May 24, 2024 4.250 4.268 4.180 4.210 5,153,831 -0.01(-0.24%)
May 23, 2024 4.360 4.380 4.180 4.220 5,001,999 -0.12(-2.76%)
May 22, 2024 4.470 4.489 4.280 4.340 4,586,194 -0.12(-2.69%)
May 21, 2024 4.380 4.530 4.350 4.460 5,934,342 +0.06(+1.36%)
May 20, 2024 4.290 4.435 4.235 4.400 5,451,611 +0.15(+3.53%)
May 17, 2024 4.240 4.300 4.180 4.250 4,909,710 +0.01(+0.24%)
May 16, 2024 4.340 4.445 4.220 4.240 5,498,535 -0.10(-2.30%)
May 15, 2024 4.600 4.640 4.315 4.340 11,802,898 -0.22(-4.82%)
May 14, 2024 4.240 4.580 4.240 4.560 20,578,112 +0.40(+9.62%)
May 13, 2024 4.160 4.460 4.150 4.160 10,478,943 +0.05(+1.22%)
May 10, 2024 4.100 4.200 3.975 4.110 9,940,204 -0.15(-3.52%)
May 09, 2024 4.130 4.300 4.110 4.260 7,786,855 +0.16(+3.90%)
May 08, 2024 3.880 4.120 3.820 4.100 9,523,376 +0.13(+3.27%)
May 07, 2024 3.900 3.990 3.655 3.970 17,274,660 -0.09(-2.22%)
May 06, 2024 4.060 4.120 4.025 4.060 8,213,808 +0.06(+1.50%)
May 03, 2024 4.000 4.080 3.960 4.000 5,417,253 +0.05(+1.27%)
May 02, 2024 3.900 3.955 3.810 3.950 6,277,972 +0.10(+2.60%)
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.