Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.34 | 5.46 | 5.30 | 5.40 | 5.40 | 4,397,600 |
| 25 July 2024 | 5.12 | 5.40 | 5.09 | 5.25 | 5.25 | 5,001,900 |
| 24 July 2024 | 5.31 | 5.47 | 5.19 | 5.21 | 5.21 | 4,038,500 |
| 23 July 2024 | 5.33 | 5.52 | 5.30 | 5.40 | 5.40 | 4,069,500 |
| 22 July 2024 | 5.25 | 5.37 | 5.18 | 5.34 | 5.34 | 4,040,300 |
| 19 July 2024 | 5.26 | 5.36 | 5.15 | 5.20 | 5.20 | 3,318,000 |
| 18 July 2024 | 5.50 | 5.55 | 5.19 | 5.26 | 5.26 | 6,244,000 |
| 17 July 2024 | 5.45 | 5.61 | 5.34 | 5.45 | 5.45 | 10,461,500 |
| 16 July 2024 | 5.82 | 5.84 | 5.51 | 5.63 | 5.63 | 10,333,700 |
| 15 July 2024 | 5.59 | 5.76 | 5.36 | 5.72 | 5.72 | 8,167,900 |
| 12 July 2024 | 5.39 | 5.68 | 5.38 | 5.65 | 5.65 | 11,371,300 |
| 11 July 2024 | 5.22 | 5.35 | 5.15 | 5.33 | 5.33 | 7,586,800 |
| 10 July 2024 | 5.15 | 5.24 | 5.03 | 5.13 | 5.13 | 5,289,300 |
| 09 July 2024 | 4.97 | 5.09 | 4.91 | 5.08 | 5.08 | 4,796,400 |
| 08 July 2024 | 4.97 | 5.12 | 4.92 | 4.97 | 4.97 | 5,084,100 |
| 05 July 2024 | 4.65 | 4.88 | 4.64 | 4.88 | 4.88 | 4,684,000 |
| 03 July 2024 | 4.63 | 4.73 | 4.61 | 4.62 | 4.62 | 2,711,700 |
| 02 July 2024 | 4.51 | 4.65 | 4.49 | 4.61 | 4.61 | 5,351,900 |
| 01 July 2024 | 4.78 | 4.80 | 4.50 | 4.54 | 4.54 | 7,074,400 |
| 28 June 2024 | 4.90 | 4.95 | 4.70 | 4.80 | 4.80 | 15,030,100 |
| 27 June 2024 | 4.79 | 4.92 | 4.76 | 4.86 | 4.86 | 4,011,800 |
| 26 June 2024 | 4.68 | 4.80 | 4.67 | 4.76 | 4.76 | 4,750,600 |
| 25 June 2024 | 4.81 | 4.84 | 4.66 | 4.74 | 4.74 | 6,000,200 |
| 24 June 2024 | 5.08 | 5.16 | 4.75 | 4.83 | 4.83 | 11,430,300 |
| 21 June 2024 | 4.81 | 5.10 | 4.72 | 5.01 | 5.01 | 22,081,200 |
| 20 June 2024 | 4.93 | 4.97 | 4.67 | 4.80 | 4.80 | 12,331,700 |
| 18 June 2024 | 4.59 | 4.99 | 4.54 | 4.91 | 4.91 | 19,721,300 |
| 17 June 2024 | 4.35 | 4.38 | 4.20 | 4.34 | 4.34 | 7,195,200 |
| 14 June 2024 | 4.50 | 4.53 | 4.33 | 4.39 | 4.39 | 4,803,300 |
| 13 June 2024 | 4.70 | 4.70 | 4.51 | 4.55 | 4.55 | 4,704,500 |
| 12 June 2024 | 4.71 | 4.94 | 4.62 | 4.64 | 4.64 | 7,816,300 |
| 11 June 2024 | 4.55 | 4.60 | 4.41 | 4.57 | 4.57 | 6,532,700 |
| 10 June 2024 | 4.38 | 4.62 | 4.34 | 4.56 | 4.56 | 7,097,500 |
| 07 June 2024 | 4.31 | 4.44 | 4.28 | 4.44 | 4.44 | 4,053,600 |
| 06 June 2024 | 4.38 | 4.44 | 4.32 | 4.37 | 4.37 | 3,247,700 |
| 05 June 2024 | 4.33 | 4.44 | 4.26 | 4.44 | 4.44 | 4,798,600 |
| 04 June 2024 | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | 4,188,500 |
| 03 June 2024 | 4.40 | 4.45 | 4.26 | 4.33 | 4.33 | 4,725,100 |
| 31 May 2024 | 4.32 | 4.41 | 4.22 | 4.37 | 4.37 | 6,454,300 |
| 30 May 2024 | 4.28 | 4.38 | 4.17 | 4.33 | 4.33 | 5,056,700 |
| 29 May 2024 | 4.31 | 4.32 | 4.15 | 4.18 | 4.18 | 6,190,200 |
| 28 May 2024 | 4.25 | 4.47 | 4.24 | 4.39 | 4.39 | 7,648,400 |
| 24 May 2024 | 4.25 | 4.27 | 4.18 | 4.21 | 4.21 | 5,147,100 |
| 23 May 2024 | 4.36 | 4.38 | 4.18 | 4.22 | 4.22 | 5,007,300 |
| 22 May 2024 | 4.47 | 4.49 | 4.28 | 4.34 | 4.34 | 4,592,600 |
| 21 May 2024 | 4.38 | 4.53 | 4.35 | 4.46 | 4.46 | 5,936,300 |
| 20 May 2024 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | 5,456,600 |
| 17 May 2024 | 4.24 | 4.30 | 4.18 | 4.25 | 4.25 | 4,909,700 |
| 16 May 2024 | 4.34 | 4.45 | 4.22 | 4.24 | 4.24 | 5,501,700 |
| 15 May 2024 | 4.60 | 4.64 | 4.32 | 4.34 | 4.34 | 11,808,200 |
| 14 May 2024 | 4.24 | 4.58 | 4.24 | 4.56 | 4.56 | 20,583,400 |
| 13 May 2024 | 4.16 | 4.46 | 4.15 | 4.16 | 4.16 | 10,483,200 |
| 10 May 2024 | 4.10 | 4.20 | 3.97 | 4.11 | 4.11 | 9,940,200 |
| 09 May 2024 | 4.13 | 4.30 | 4.11 | 4.26 | 4.26 | 7,792,400 |
| 08 May 2024 | 3.88 | 4.12 | 3.82 | 4.10 | 4.10 | 9,529,400 |
| 07 May 2024 | 3.90 | 3.99 | 3.65 | 3.97 | 3.97 | 17,275,500 |
| 06 May 2024 | 4.06 | 4.12 | 4.03 | 4.06 | 4.06 | 8,227,100 |
| 03 May 2024 | 4.00 | 4.08 | 3.96 | 4.00 | 4.00 | 5,417,200 |
| 02 May 2024 | 3.90 | 3.95 | 3.81 | 3.95 | 3.95 | 6,283,300 |
| 01 May 2024 | 3.76 | 3.98 | 3.72 | 3.85 | 3.85 | 9,613,300 |
| 30 Apr 2024 | 3.82 | 3.84 | 3.71 | 3.76 | 3.76 | 7,577,600 |
| 29 Apr 2024 | 3.81 | 3.83 | 3.73 | 3.80 | 3.80 | 3,869,200 |
| 26 Apr 2024 | 3.67 | 3.78 | 3.65 | 3.77 | 3.77 | 5,016,500 |
| 25 Apr 2024 | 3.66 | 3.68 | 3.56 | 3.65 | 3.65 | 5,236,200 |
| 24 Apr 2024 | 3.73 | 3.78 | 3.62 | 3.69 | 3.69 | 6,095,200 |
| 23 Apr 2024 | 3.58 | 3.78 | 3.58 | 3.68 | 3.68 | 5,609,700 |
| 22 Apr 2024 | 3.58 | 3.61 | 3.49 | 3.59 | 3.59 | 5,642,300 |
| 19 Apr 2024 | 3.53 | 3.62 | 3.51 | 3.55 | 3.55 | 5,658,900 |
| 18 Apr 2024 | 3.58 | 3.64 | 3.48 | 3.55 | 3.55 | 5,011,500 |
| 17 Apr 2024 | 3.58 | 3.66 | 3.54 | 3.57 | 3.57 | 4,283,900 |
| 16 Apr 2024 | 3.51 | 3.65 | 3.47 | 3.56 | 3.56 | 7,231,000 |
| 15 Apr 2024 | 3.76 | 3.79 | 3.51 | 3.53 | 3.53 | 15,973,800 |
| 12 Apr 2024 | 3.85 | 3.87 | 3.70 | 3.73 | 3.73 | 8,788,500 |
| 11 Apr 2024 | 3.83 | 3.95 | 3.78 | 3.86 | 3.86 | 7,521,100 |
| 10 Apr 2024 | 3.74 | 3.78 | 3.66 | 3.74 | 3.74 | 7,771,400 |
| 09 Apr 2024 | 3.84 | 3.92 | 3.78 | 3.84 | 3.84 | 5,242,400 |
| 08 Apr 2024 | 3.81 | 3.84 | 3.73 | 3.77 | 3.77 | 6,365,100 |
| 05 Apr 2024 | 3.91 | 3.92 | 3.78 | 3.80 | 3.80 | 9,050,300 |
| 04 Apr 2024 | 3.93 | 4.04 | 3.86 | 3.90 | 3.90 | 6,599,800 |
| 03 Apr 2024 | 3.90 | 3.95 | 3.80 | 3.88 | 3.88 | 7,968,900 |
| 02 Apr 2024 | 4.03 | 4.03 | 3.83 | 3.87 | 3.87 | 12,248,300 |
| 01 Apr 2024 | 4.13 | 4.14 | 4.03 | 4.08 | 4.08 | 5,843,500 |
| 28 Mar 2024 | 4.13 | 4.23 | 4.09 | 4.11 | 4.11 | 6,250,800 |
| 27 Mar 2024 | 4.10 | 4.15 | 4.05 | 4.14 | 4.14 | 4,884,000 |
| 26 Mar 2024 | 4.10 | 4.18 | 4.05 | 4.06 | 4.06 | 8,577,200 |
| 25 Mar 2024 | 4.07 | 4.20 | 4.06 | 4.08 | 4.08 | 4,500,100 |
| 22 Mar 2024 | 4.06 | 4.12 | 4.00 | 4.05 | 4.05 | 8,710,500 |
| 21 Mar 2024 | 4.11 | 4.28 | 4.05 | 4.09 | 4.09 | 8,974,100 |
| 20 Mar 2024 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 10,242,800 |
| 19 Mar 2024 | 4.00 | 4.10 | 3.98 | 4.06 | 4.06 | 6,529,400 |
| 18 Mar 2024 | 4.16 | 4.16 | 3.97 | 4.00 | 4.00 | 12,878,000 |
| 15 Mar 2024 | 4.14 | 4.27 | 4.11 | 4.12 | 4.12 | 14,480,900 |
| 14 Mar 2024 | 4.28 | 4.30 | 4.11 | 4.17 | 4.17 | 7,492,900 |
| 13 Mar 2024 | 4.34 | 4.45 | 4.28 | 4.29 | 4.29 | 7,220,000 |
| 12 Mar 2024 | 4.34 | 4.38 | 4.23 | 4.34 | 4.34 | 8,475,600 |
| 11 Mar 2024 | 4.44 | 4.72 | 4.44 | 4.48 | 4.48 | 7,305,400 |
| 08 Mar 2024 | 4.47 | 4.53 | 4.34 | 4.42 | 4.42 | 4,878,600 |
| 07 Mar 2024 | 4.34 | 4.44 | 4.29 | 4.43 | 4.43 | 4,794,900 |
| 06 Mar 2024 | 4.30 | 4.47 | 4.26 | 4.30 | 4.30 | 5,275,300 |
| 05 Mar 2024 | 4.39 | 4.39 | 4.17 | 4.24 | 4.24 | 8,795,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.