Rocket Lab USA Inc (6RJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:51AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.4250 | 4.3400 | 4.3050 | 4.3050 | 4.3050 | - |
| 25 June 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 24 June 2024 | 4.9000 | 4.9000 | 4.6250 | 4.7950 | 4.7950 | 3,000 |
| 21 June 2024 | 4.3900 | 4.6000 | 4.3900 | 4.5350 | 4.5350 | - |
| 20 June 2024 | 4.6850 | 4.6850 | 4.4200 | 4.4200 | 4.4200 | 20 |
| 19 June 2024 | 4.4750 | 4.4750 | 4.4550 | 4.4550 | 4.4550 | - |
| 18 June 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 17 June 2024 | 4.0200 | 4.0200 | 3.8450 | 3.8450 | 3.8450 | - |
| 14 June 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 13 June 2024 | 4.1750 | 4.1850 | 4.1400 | 4.1400 | 4.1400 | - |
| 12 June 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 11 June 2024 | 4.1400 | 4.3250 | 4.1350 | 4.1350 | 4.1350 | 250 |
| 10 June 2024 | 4.0050 | 4.1300 | 4.0050 | 4.1300 | 4.1300 | - |
| 07 June 2024 | 3.9500 | 3.9500 | 3.8950 | 3.9350 | 3.9350 | - |
| 06 June 2024 | 3.9700 | 3.9950 | 3.9250 | 3.9350 | 3.9350 | - |
| 05 June 2024 | 3.8800 | 3.9550 | 3.8650 | 3.9550 | 3.9550 | 60 |
| 04 June 2024 | 3.8700 | 3.8750 | 3.8400 | 3.8400 | 3.8400 | - |
| 03 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 31 May 2024 | 3.9150 | 3.9150 | 3.8750 | 3.8750 | 3.8750 | - |
| 30 May 2024 | 3.7600 | 3.8750 | 3.7600 | 3.8750 | 3.8750 | - |
| 29 May 2024 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | - |
| 28 May 2024 | 3.8100 | 3.9600 | 3.8100 | 3.9600 | 3.9600 | - |
| 27 May 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | - |
| 24 May 2024 | 3.8400 | 3.8400 | 3.8150 | 3.8150 | 3.8150 | - |
| 23 May 2024 | 3.9300 | 3.9300 | 3.7950 | 3.8250 | 3.8250 | - |
| 22 May 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 21 May 2024 | 3.9750 | 4.0350 | 3.9750 | 4.0350 | 4.0350 | - |
| 20 May 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 17 May 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8300 | 3.8300 | - |
| 16 May 2024 | 3.9000 | 3.9250 | 3.9000 | 3.9200 | 3.9200 | - |
| 15 May 2024 | 4.1250 | 4.1250 | 3.9250 | 3.9250 | 3.9250 | - |
| 14 May 2024 | 3.7750 | 4.0900 | 3.7750 | 4.0900 | 4.0900 | - |
| 13 May 2024 | 3.7350 | 3.8100 | 3.7350 | 3.8100 | 3.8100 | - |
| 10 May 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 09 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 08 May 2024 | 3.6000 | 3.7250 | 3.5600 | 3.7250 | 3.7250 | - |
| 07 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 06 May 2024 | 3.6500 | 3.8650 | 3.6500 | 3.8650 | 3.8650 | 500 |
| 03 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 02 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 30 Apr 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | - |
| 29 Apr 2024 | 3.4450 | 3.4600 | 3.4350 | 3.4350 | 3.4350 | - |
| 26 Apr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 Apr 2024 | 3.3700 | 3.3700 | 3.2750 | 3.2850 | 3.2850 | - |
| 24 Apr 2024 | 3.3650 | 3.3650 | 3.3400 | 3.3400 | 3.3400 | - |
| 23 Apr 2024 | 3.2900 | 3.3850 | 3.2900 | 3.3850 | 3.3850 | - |
| 22 Apr 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 19 Apr 2024 | 3.2250 | 3.2450 | 3.2250 | 3.2450 | 3.2450 | - |
| 18 Apr 2024 | 3.2850 | 3.2850 | 3.2550 | 3.2550 | 3.2550 | - |
| 17 Apr 2024 | 3.2750 | 3.2750 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Apr 2024 | 3.2300 | 3.3400 | 3.2300 | 3.3200 | 3.3200 | - |
| 15 Apr 2024 | 3.4600 | 3.4600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Apr 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 11 Apr 2024 | 3.4100 | 3.5700 | 3.4100 | 3.5700 | 3.5700 | - |
| 10 Apr 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 08 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 05 Apr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 04 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 03 Apr 2024 | 3.5150 | 3.6600 | 3.5150 | 3.5300 | 3.5300 | 100 |
| 02 Apr 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 28 Mar 2024 | 3.7250 | 3.7600 | 3.7250 | 3.7600 | 3.7600 | - |
| 27 Mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 26 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 25 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 22 Mar 2024 | 3.6950 | 3.7050 | 3.6200 | 3.6700 | 3.6700 | - |
| 21 Mar 2024 | 3.6500 | 3.6850 | 3.6500 | 3.6850 | 3.6850 | - |
| 20 Mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 19 Mar 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | - |
| 18 Mar 2024 | 3.7150 | 3.7150 | 3.6050 | 3.6050 | 3.6050 | 2,200 |
| 15 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Mar 2024 | 3.8500 | 3.8500 | 3.7050 | 3.7050 | 3.7050 | 500 |
| 13 Mar 2024 | 3.8900 | 3.8950 | 3.8450 | 3.8550 | 3.8550 | - |
| 12 Mar 2024 | 4.0300 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 10 |
| 11 Mar 2024 | 3.9450 | 3.9850 | 3.9450 | 3.9650 | 3.9650 | - |
| 08 Mar 2024 | 3.9600 | 3.9850 | 3.9350 | 3.9500 | 3.9500 | - |
| 07 Mar 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9450 | 3.9450 | 20 |
| 06 Mar 2024 | 3.8150 | 3.9950 | 3.8150 | 3.9250 | 3.9250 | - |
| 05 Mar 2024 | 3.9750 | 3.9750 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Mar 2024 | 4.0800 | 4.0800 | 3.9750 | 3.9850 | 3.9850 | - |
| 01 Mar 2024 | 4.1650 | 4.1650 | 4.1450 | 4.1550 | 4.1550 | - |
| 29 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 28 Feb 2024 | 4.2400 | 4.2400 | 3.9050 | 3.9050 | 3.9050 | 100 |
| 27 Feb 2024 | 4.1050 | 4.1200 | 4.0750 | 4.1050 | 4.1050 | - |
| 26 Feb 2024 | 3.9350 | 3.9950 | 3.9250 | 3.9700 | 3.9700 | - |
| 23 Feb 2024 | 4.0050 | 4.0050 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Feb 2024 | 4.2250 | 4.2650 | 4.2250 | 4.2650 | 4.2650 | - |
| 21 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 20 Feb 2024 | 4.3900 | 4.3900 | 4.3550 | 4.3550 | 4.3550 | - |
| 19 Feb 2024 | 4.4350 | 4.6050 | 4.4150 | 4.6050 | 4.6050 | 160 |
| 16 Feb 2024 | 4.4300 | 4.6800 | 4.4250 | 4.4250 | 4.4250 | 200 |
| 15 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 14 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 13 Feb 2024 | 4.2950 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 20,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.