Rocket Lab USA Inc (NQ: RKLB )

4.120 -0.190 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 4.200 4.210 3.970 4.120 6,160,876 -0.19(-4.41%)
Sep 22, 2022 4.920 4.950 4.300 4.310 10,491,046 -0.61(-12.40%)
Sep 21, 2022 5.130 5.180 4.900 4.920 4,142,194 -0.13(-2.57%)
Sep 20, 2022 5.080 5.127 4.990 5.050 2,815,120 -0.03(-0.59%)
Sep 19, 2022 4.970 5.125 4.908 5.080 3,568,764 +0.03(+0.59%)
Sep 16, 2022 5.000 5.120 4.901 5.050 8,818,904 -0.05(-0.98%)
Sep 15, 2022 5.650 5.930 5.040 5.100 11,922,166 -0.61(-10.68%)
Sep 14, 2022 5.680 5.710 5.380 5.710 2,783,276 +0.07(+1.24%)
Sep 13, 2022 5.480 5.690 5.380 5.640 3,925,020 -0.08(-1.40%)
Sep 12, 2022 5.650 5.720 5.570 5.720 2,997,925 +0.13(+2.33%)
Sep 09, 2022 5.610 5.785 5.560 5.590 3,575,831 +0.03(+0.54%)
Sep 08, 2022 5.490 5.580 5.340 5.560 2,956,105 -0.03(-0.54%)
Sep 07, 2022 5.260 5.680 5.224 5.590 4,451,524 +0.33(+6.27%)
Sep 06, 2022 5.390 5.400 5.230 5.260 2,846,227 -0.06(-1.13%)
Sep 02, 2022 5.400 5.460 5.160 5.320 4,269,951 +0.05(+0.95%)
Sep 01, 2022 5.500 5.580 5.120 5.270 4,502,777 -0.23(-4.18%)
Aug 31, 2022 5.430 5.910 5.380 5.500 6,807,594 +0.37(+7.21%)
Aug 30, 2022 5.210 5.210 4.950 5.130 3,413,211 +0.00(+0.00%)
Aug 29, 2022 5.180 5.230 5.040 5.130 2,976,033 -0.17(-3.21%)
Aug 26, 2022 5.530 5.540 5.200 5.300 2,691,261 -0.21(-3.81%)
Aug 25, 2022 5.360 5.565 5.320 5.510 3,632,214 +0.16(+2.99%)
Aug 24, 2022 5.250 5.370 5.140 5.350 5,845,293 +0.00(+0.00%)
Aug 23, 2022 5.510 5.535 5.310 5.350 4,952,843 -0.14(-2.55%)
Aug 22, 2022 5.500 5.690 5.390 5.490 4,783,047 -0.25(-4.36%)
Aug 19, 2022 5.750 5.810 5.580 5.740 3,295,751 -0.26(-4.33%)
Aug 18, 2022 6.110 6.115 5.710 6.000 5,034,067 -0.02(-0.33%)
Aug 17, 2022 6.470 6.470 5.940 6.020 5,058,036 -0.59(-8.93%)
Aug 16, 2022 6.580 6.755 6.290 6.610 5,625,493 +0.00(+0.00%)
Aug 15, 2022 7.180 7.290 6.580 6.610 7,148,785 -0.49(-6.90%)
Aug 12, 2022 6.000 7.150 5.610 7.100 8,655,932 +1.24(+21.16%)
Aug 11, 2022 6.180 6.230 5.840 5.860 5,908,084 +0.07(+1.21%)
Aug 10, 2022 5.760 5.925 5.600 5.790 5,205,499 +0.35(+6.43%)
Aug 09, 2022 5.430 5.535 5.220 5.440 3,606,818 -0.01(-0.18%)
Aug 08, 2022 5.500 5.750 5.381 5.450 3,583,614 +0.11(+2.06%)
Aug 05, 2022 5.320 5.430 5.145 5.340 2,925,617 -0.11(-2.02%)
Aug 04, 2022 5.230 5.595 5.085 5.450 5,292,452 +0.30(+5.83%)
Aug 03, 2022 4.840 5.170 4.740 5.150 3,720,995 +0.43(+9.11%)
Aug 02, 2022 4.690 4.850 4.670 4.720 2,413,965 -0.01(-0.21%)
Aug 01, 2022 4.660 4.780 4.490 4.730 2,750,732 +0.06(+1.28%)
Jul 29, 2022 4.560 4.680 4.400 4.670 2,742,301 +0.12(+2.64%)
Jul 28, 2022 4.400 4.550 4.210 4.550 2,933,689 +0.27(+6.31%)
Jul 27, 2022 4.170 4.290 4.110 4.280 2,057,591 +0.18(+4.39%)
Jul 26, 2022 4.090 4.130 4.000 4.100 2,315,616 -0.03(-0.73%)
Jul 25, 2022 4.070 4.140 3.970 4.130 1,729,303 +0.08(+1.98%)
Jul 22, 2022 4.400 4.400 4.030 4.050 1,859,106 -0.31(-7.11%)
Jul 21, 2022 4.370 4.510 4.210 4.360 1,935,875 -0.01(-0.23%)
Jul 20, 2022 4.100 4.420 4.095 4.370 3,164,909 +0.28(+6.85%)
Jul 19, 2022 4.110 4.170 4.010 4.090 2,892,824 +0.03(+0.74%)
Jul 18, 2022 4.010 4.205 3.960 4.060 2,275,182 +0.11(+2.78%)
Jul 15, 2022 4.000 4.000 3.760 3.950 2,176,301 +0.04(+1.02%)
Jul 14, 2022 3.990 4.050 3.860 3.910 2,097,989 -0.10(-2.49%)
Jul 13, 2022 3.930 4.069 3.850 4.010 1,859,242 +0.02(+0.50%)
Jul 12, 2022 3.970 4.059 3.930 3.990 1,938,741 +0.02(+0.50%)
Jul 11, 2022 4.210 4.240 3.950 3.970 2,394,884 -0.28(-6.59%)
Jul 08, 2022 4.130 4.300 4.055 4.250 3,123,485 +0.09(+2.16%)
Jul 07, 2022 4.060 4.170 3.940 4.160 3,113,020 +0.21(+5.32%)
Jul 06, 2022 3.960 3.990 3.800 3.950 3,152,878 -0.02(-0.50%)
Jul 05, 2022 3.820 3.970 3.585 3.970 4,281,533 +0.17(+4.47%)
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.