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 (%)
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%)
Apr 03, 2023 4.050 4.100 3.960 4.040 1,867,998 +0.00(+0.00%)
Mar 31, 2023 3.950 4.165 3.915 4.040 3,511,214 +0.09(+2.28%)
Mar 30, 2023 3.990 4.060 3.880 3.950 2,425,875 -0.01(-0.25%)
Mar 29, 2023 3.950 3.980 3.860 3.960 2,633,709 +0.07(+1.80%)
Mar 28, 2023 3.920 3.980 3.850 3.890 1,672,790 -0.04(-1.02%)
Mar 27, 2023 4.000 4.160 3.925 3.930 2,904,213 +0.00(+0.00%)
Mar 24, 2023 3.860 3.940 3.690 3.930 4,178,190 +0.08(+2.08%)
Mar 23, 2023 3.870 3.990 3.810 3.850 2,563,123 +0.00(+0.00%)
Mar 22, 2023 3.920 3.990 3.850 3.850 2,783,592 -0.10(-2.53%)
Mar 21, 2023 3.920 3.980 3.814 3.950 2,856,000 +0.10(+2.60%)
Mar 20, 2023 3.900 3.950 3.800 3.850 3,171,097 -0.03(-0.77%)
Mar 17, 2023 3.970 4.020 3.840 3.880 3,314,343 -0.08(-2.02%)
Mar 16, 2023 3.860 4.000 3.770 3.960 2,411,652 +0.04(+1.02%)
Mar 15, 2023 3.840 3.940 3.770 3.920 3,824,155 +0.03(+0.77%)
Mar 14, 2023 4.050 4.062 3.840 3.890 3,151,715 -0.05(-1.27%)
Mar 13, 2023 3.790 4.005 3.700 3.940 4,390,151 +0.03(+0.77%)
Mar 10, 2023 4.050 4.070 3.780 3.910 6,357,616 -0.17(-4.17%)
Mar 09, 2023 4.260 4.350 4.070 4.080 2,916,607 -0.21(-4.90%)
Mar 08, 2023 4.390 4.395 4.260 4.290 2,061,573 -0.11(-2.50%)
Mar 07, 2023 4.430 4.490 4.340 4.400 2,061,287 -0.03(-0.68%)
Mar 06, 2023 4.580 4.600 4.390 4.430 3,418,709 -0.14(-3.06%)
Mar 03, 2023 4.240 4.580 4.220 4.570 4,576,186 +0.33(+7.78%)
Mar 02, 2023 4.350 4.355 4.180 4.240 4,337,161 -0.16(-3.64%)
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.