Rocket Lab USA Inc (NQ: RKLB )

10.70 -0.26 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.410 4.505 4.340 4.380 3,050,581 -0.01(-0.23%)
Nov 29, 2023 4.500 4.640 4.350 4.390 4,882,524 -0.01(-0.23%)
Nov 28, 2023 4.300 4.410 4.160 4.400 3,847,153 +0.13(+3.04%)
Nov 27, 2023 4.370 4.410 4.250 4.270 2,787,634 -0.11(-2.51%)
Nov 24, 2023 4.280 4.410 4.200 4.380 1,984,894 +0.12(+2.82%)
Nov 22, 2023 4.220 4.310 4.190 4.260 2,594,577 +0.05(+1.19%)
Nov 21, 2023 4.320 4.320 4.170 4.210 2,831,743 -0.10(-2.32%)
Nov 20, 2023 4.290 4.390 4.260 4.310 4,642,711 +0.10(+2.38%)
Nov 17, 2023 4.260 4.305 4.150 4.210 3,915,996 -0.01(-0.24%)
Nov 16, 2023 4.370 4.400 4.140 4.220 4,805,991 -0.18(-4.09%)
Nov 15, 2023 4.380 4.650 4.310 4.400 7,993,195 +0.08(+1.85%)
Nov 14, 2023 4.500 4.640 4.200 4.320 24,878,416 -0.01(-0.23%)
Nov 13, 2023 4.380 4.390 4.260 4.330 2,024,261 -0.04(-0.92%)
Nov 10, 2023 4.320 4.400 4.210 4.370 2,553,665 +0.09(+2.10%)
Nov 09, 2023 4.540 4.550 4.210 4.280 4,966,762 -0.08(-1.83%)
Nov 08, 2023 4.520 4.520 4.350 4.360 2,395,893 -0.14(-3.11%)
Nov 07, 2023 4.330 4.510 4.270 4.500 2,068,469 +0.15(+3.45%)
Nov 06, 2023 4.630 4.650 4.330 4.350 2,412,055 -0.26(-5.64%)
Nov 03, 2023 4.710 4.810 4.590 4.610 3,381,042 +0.02(+0.44%)
Nov 02, 2023 4.330 4.640 4.330 4.590 3,821,774 +0.35(+8.25%)
Nov 01, 2023 4.210 4.260 4.120 4.240 1,998,027 +0.01(+0.24%)
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%)
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.