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 (%)
Oct 31, 2023 4.190 4.250 4.115 4.230 1,947,226 +0.03(+0.71%)
Oct 30, 2023 4.200 4.280 4.110 4.200 2,310,730 +0.04(+0.96%)
Oct 27, 2023 4.310 4.366 4.140 4.160 2,275,651 -0.12(-2.80%)
Oct 26, 2023 4.210 4.348 4.190 4.280 3,092,460 +0.19(+4.65%)
Oct 25, 2023 4.090 4.190 4.060 4.090 2,210,325 -0.05(-1.21%)
Oct 24, 2023 4.190 4.280 4.105 4.140 1,975,380 +0.03(+0.73%)
Oct 23, 2023 4.080 4.230 4.000 4.110 3,142,871 +0.02(+0.49%)
Oct 20, 2023 4.200 4.215 4.060 4.090 3,146,767 -0.12(-2.85%)
Oct 19, 2023 4.290 4.345 4.190 4.210 2,846,574 -0.04(-0.94%)
Oct 18, 2023 4.380 4.430 4.200 4.250 2,851,934 -0.23(-5.13%)
Oct 17, 2023 4.360 4.530 4.320 4.480 2,833,432 +0.02(+0.45%)
Oct 16, 2023 4.280 4.500 4.250 4.460 3,162,619 +0.17(+3.96%)
Oct 13, 2023 4.460 4.480 4.230 4.290 3,803,412 -0.13(-2.94%)
Oct 12, 2023 4.870 4.880 4.355 4.420 4,565,974 -0.41(-8.49%)
Oct 11, 2023 4.950 5.070 4.760 4.830 3,618,936 -0.03(-0.62%)
Oct 10, 2023 4.660 5.020 4.652 4.860 4,343,146 +0.24(+5.19%)
Oct 09, 2023 4.410 4.650 4.410 4.620 3,347,788 +0.12(+2.67%)
Oct 06, 2023 4.390 4.530 4.351 4.500 3,451,097 +0.05(+1.12%)
Oct 05, 2023 4.320 4.475 4.260 4.450 2,638,029 +0.14(+3.25%)
Oct 04, 2023 4.230 4.340 4.140 4.310 2,565,359 +0.14(+3.36%)
Oct 03, 2023 4.350 4.370 4.130 4.170 3,796,312 -0.22(-5.01%)
Oct 02, 2023 4.400 4.420 4.290 4.390 2,906,039 +0.01(+0.23%)
Sep 29, 2023 4.400 4.570 4.320 4.380 3,058,283 +0.04(+0.92%)
Sep 28, 2023 4.310 4.420 4.240 4.340 3,360,057 +0.04(+0.93%)
Sep 27, 2023 4.200 4.330 4.190 4.300 4,088,532 +0.06(+1.42%)
Sep 26, 2023 4.340 4.435 4.220 4.240 3,472,661 -0.11(-2.53%)
Sep 25, 2023 4.470 4.370 4.320 4.350 4,553,365 -0.13(-2.90%)
Sep 22, 2023 4.540 4.670 4.455 4.480 3,695,934 +0.00(+0.00%)
Sep 21, 2023 4.340 4.570 4.250 4.480 5,164,124 +0.06(+1.36%)
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 2,885,387 +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 4,670,922 -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%)
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.