Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 4.5000 | 4.6400 | 4.3600 | 4.4000 | 4.4000 | 4,040,003 |
| 28 Nov 2023 | 4.3000 | 4.4100 | 4.1600 | 4.4000 | 4.4000 | 3,847,800 |
| 27 Nov 2023 | 4.3700 | 4.4100 | 4.2500 | 4.2700 | 4.2700 | 2,789,100 |
| 24 Nov 2023 | 4.2800 | 4.4100 | 4.2000 | 4.3800 | 4.3800 | 1,984,900 |
| 22 Nov 2023 | 4.2200 | 4.3100 | 4.1900 | 4.2600 | 4.2600 | 2,586,200 |
| 21 Nov 2023 | 4.3200 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 2,836,300 |
| 20 Nov 2023 | 4.2900 | 4.3900 | 4.2600 | 4.3100 | 4.3100 | 4,642,600 |
| 17 Nov 2023 | 4.2600 | 4.3050 | 4.1500 | 4.2100 | 4.2100 | 3,904,200 |
| 16 Nov 2023 | 4.3700 | 4.4000 | 4.1400 | 4.2200 | 4.2200 | 4,810,400 |
| 15 Nov 2023 | 4.3800 | 4.6500 | 4.3100 | 4.4000 | 4.4000 | 8,002,300 |
| 14 Nov 2023 | 4.5000 | 4.6400 | 4.2000 | 4.3200 | 4.3200 | 24,910,200 |
| 13 Nov 2023 | 4.3800 | 4.3900 | 4.2600 | 4.3300 | 4.3300 | 2,034,500 |
| 10 Nov 2023 | 4.3200 | 4.4000 | 4.2100 | 4.3700 | 4.3700 | 2,543,200 |
| 09 Nov 2023 | 4.5400 | 4.5500 | 4.2100 | 4.2800 | 4.2800 | 4,978,400 |
| 08 Nov 2023 | 4.5200 | 4.5200 | 4.3500 | 4.3600 | 4.3600 | 2,413,500 |
| 07 Nov 2023 | 4.3300 | 4.5100 | 4.2700 | 4.5000 | 4.5000 | 2,078,600 |
| 06 Nov 2023 | 4.6300 | 4.6500 | 4.3300 | 4.3500 | 4.3500 | 2,412,300 |
| 03 Nov 2023 | 4.7100 | 4.8100 | 4.5900 | 4.6100 | 4.6100 | 3,377,800 |
| 02 Nov 2023 | 4.3300 | 4.6400 | 4.3300 | 4.5900 | 4.5900 | 3,825,000 |
| 01 Nov 2023 | 4.2100 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 1,998,600 |
| 31 Oct 2023 | 4.1900 | 4.2500 | 4.1150 | 4.2300 | 4.2300 | 1,947,900 |
| 30 Oct 2023 | 4.2000 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 2,317,800 |
| 27 Oct 2023 | 4.3100 | 4.3660 | 4.1400 | 4.1600 | 4.1600 | 2,275,700 |
| 26 Oct 2023 | 4.2100 | 4.3480 | 4.1900 | 4.2800 | 4.2800 | 3,093,800 |
| 25 Oct 2023 | 4.0900 | 4.1900 | 4.0600 | 4.0900 | 4.0900 | 2,225,900 |
| 24 Oct 2023 | 4.1900 | 4.2800 | 4.1050 | 4.1400 | 4.1400 | 1,977,100 |
| 23 Oct 2023 | 4.0800 | 4.2300 | 4.0000 | 4.1100 | 4.1100 | 3,143,900 |
| 20 Oct 2023 | 4.2000 | 4.2150 | 4.0600 | 4.0900 | 4.0900 | 3,139,600 |
| 19 Oct 2023 | 4.2900 | 4.3450 | 4.1900 | 4.2100 | 4.2100 | 2,846,700 |
| 18 Oct 2023 | 4.3800 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 2,860,800 |
| 17 Oct 2023 | 4.3600 | 4.5300 | 4.3200 | 4.4800 | 4.4800 | 2,835,600 |
| 16 Oct 2023 | 4.2800 | 4.5000 | 4.2400 | 4.4600 | 4.4600 | 3,162,800 |
| 13 Oct 2023 | 4.4600 | 4.4800 | 4.2300 | 4.2900 | 4.2900 | 3,795,700 |
| 12 Oct 2023 | 4.8700 | 4.8800 | 4.3550 | 4.4200 | 4.4200 | 4,566,700 |
| 11 Oct 2023 | 4.9500 | 5.0700 | 4.7600 | 4.8300 | 4.8300 | 3,620,000 |
| 10 Oct 2023 | 4.6600 | 5.0200 | 4.6520 | 4.8600 | 4.8600 | 4,345,300 |
| 09 Oct 2023 | 4.4100 | 4.6500 | 4.4100 | 4.6200 | 4.6200 | 3,348,800 |
| 06 Oct 2023 | 4.3900 | 4.5300 | 4.3510 | 4.5000 | 4.5000 | 3,449,200 |
| 05 Oct 2023 | 4.3200 | 4.4750 | 4.2600 | 4.4500 | 4.4500 | 2,639,300 |
| 04 Oct 2023 | 4.2300 | 4.3400 | 4.1400 | 4.3100 | 4.3100 | 2,565,500 |
| 03 Oct 2023 | 4.3500 | 4.3700 | 4.1300 | 4.1700 | 4.1700 | 3,802,100 |
| 02 Oct 2023 | 4.4000 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 2,907,000 |
| 29 Sept 2023 | 4.4000 | 4.5700 | 4.3200 | 4.3800 | 4.3800 | 3,057,800 |
| 28 Sept 2023 | 4.3100 | 4.4200 | 4.2400 | 4.3400 | 4.3400 | 3,361,700 |
| 27 Sept 2023 | 4.2000 | 4.3300 | 4.1900 | 4.3000 | 4.3000 | 4,091,300 |
| 26 Sept 2023 | 4.3400 | 4.4350 | 4.2200 | 4.2400 | 4.2400 | 3,480,300 |
| 25 Sept 2023 | 4.4700 | 4.5000 | 4.3100 | 4.3500 | 4.3500 | 4,554,200 |
| 22 Sept 2023 | 4.5400 | 4.6700 | 4.4550 | 4.4800 | 4.4800 | 3,693,500 |
| 21 Sept 2023 | 4.3400 | 4.5700 | 4.2500 | 4.4800 | 4.4800 | 5,162,800 |
| 20 Sept 2023 | 4.6200 | 4.6400 | 4.3900 | 4.4200 | 4.4200 | 6,338,900 |
| 19 Sept 2023 | 4.2600 | 4.7570 | 4.1700 | 4.6600 | 4.6600 | 17,132,800 |
| 18 Sept 2023 | 5.1000 | 5.2200 | 5.0200 | 5.0400 | 5.0400 | 3,402,700 |
| 15 Sept 2023 | 5.2500 | 5.2850 | 5.0600 | 5.1200 | 5.1200 | 13,253,300 |
| 14 Sept 2023 | 5.3600 | 5.4300 | 5.2100 | 5.2600 | 5.2600 | 4,963,600 |
| 13 Sept 2023 | 5.4650 | 5.4800 | 5.2300 | 5.3650 | 5.3650 | 5,675,200 |
| 12 Sept 2023 | 5.8100 | 5.8300 | 5.2720 | 5.3050 | 5.3050 | 12,847,400 |
| 11 Sept 2023 | 6.2600 | 6.3500 | 6.0300 | 6.0400 | 6.0400 | 3,520,000 |
| 08 Sept 2023 | 6.3000 | 6.3350 | 6.1400 | 6.2000 | 6.2000 | 2,349,800 |
| 07 Sept 2023 | 6.2900 | 6.3600 | 6.0600 | 6.3200 | 6.3200 | 2,504,600 |
| 06 Sept 2023 | 6.5100 | 6.5800 | 6.3000 | 6.4100 | 6.4100 | 2,040,200 |
| 05 Sept 2023 | 6.3100 | 6.5950 | 6.2900 | 6.5300 | 6.5300 | 2,943,800 |
| 01 Sept 2023 | 6.3800 | 6.4800 | 6.2700 | 6.3400 | 6.3400 | 2,326,100 |
| 31 Aug 2023 | 6.3700 | 6.4900 | 6.2200 | 6.3100 | 6.3100 | 3,242,200 |
| 30 Aug 2023 | 6.1600 | 6.4500 | 6.1200 | 6.3800 | 6.3800 | 2,888,600 |
| 29 Aug 2023 | 5.8700 | 6.2700 | 5.8400 | 6.1700 | 6.1700 | 2,886,700 |
| 28 Aug 2023 | 5.8800 | 6.0300 | 5.8310 | 5.9300 | 5.9300 | 2,290,700 |
| 25 Aug 2023 | 5.7000 | 5.8750 | 5.6300 | 5.7900 | 5.7900 | 2,697,200 |
| 24 Aug 2023 | 6.0300 | 6.0790 | 5.6000 | 5.6500 | 5.6500 | 2,961,200 |
| 23 Aug 2023 | 5.8300 | 6.0100 | 5.8300 | 5.9300 | 5.9300 | 2,294,800 |
| 22 Aug 2023 | 5.9300 | 6.0000 | 5.6550 | 5.8300 | 5.8300 | 2,379,700 |
| 21 Aug 2023 | 5.9400 | 5.9800 | 5.8200 | 5.8800 | 5.8800 | 2,618,700 |
| 18 Aug 2023 | 5.4300 | 5.9300 | 5.3600 | 5.8600 | 5.8600 | 4,270,100 |
| 17 Aug 2023 | 5.9000 | 5.9500 | 5.5500 | 5.5600 | 5.5600 | 4,678,200 |
| 16 Aug 2023 | 6.0300 | 6.1050 | 5.8700 | 5.8800 | 5.8800 | 3,133,100 |
| 15 Aug 2023 | 6.2600 | 6.2800 | 6.0700 | 6.0900 | 6.0900 | 2,739,200 |
| 14 Aug 2023 | 6.2400 | 6.3700 | 6.0800 | 6.3100 | 6.3100 | 2,358,900 |
| 11 Aug 2023 | 6.1500 | 6.3850 | 6.1200 | 6.3200 | 6.3200 | 2,306,800 |
| 10 Aug 2023 | 6.5100 | 6.6980 | 6.1350 | 6.2300 | 6.2300 | 4,650,600 |
| 09 Aug 2023 | 7.3600 | 7.4900 | 6.1500 | 6.4500 | 6.4500 | 7,997,700 |
| 08 Aug 2023 | 6.4240 | 6.7400 | 6.2700 | 6.6600 | 6.6600 | 4,704,200 |
| 07 Aug 2023 | 6.8700 | 6.8800 | 6.4000 | 6.5900 | 6.5900 | 4,534,100 |
| 04 Aug 2023 | 7.0500 | 7.1400 | 6.8000 | 6.8300 | 6.8300 | 3,030,800 |
| 03 Aug 2023 | 6.8900 | 7.1400 | 6.8000 | 7.0300 | 7.0300 | 2,916,300 |
| 02 Aug 2023 | 7.0800 | 7.1000 | 6.8050 | 6.9800 | 6.9800 | 3,715,800 |
| 01 Aug 2023 | 7.2600 | 7.3450 | 7.1500 | 7.2600 | 7.2600 | 2,294,400 |
| 31 July 2023 | 7.1100 | 7.3950 | 7.0900 | 7.3700 | 7.3700 | 4,813,200 |
| 28 July 2023 | 6.8500 | 7.1300 | 6.8500 | 7.1000 | 7.1000 | 4,367,000 |
| 27 July 2023 | 7.2900 | 7.2900 | 6.7100 | 6.7300 | 6.7300 | 6,190,700 |
| 26 July 2023 | 7.5000 | 7.5300 | 6.9800 | 7.1400 | 7.1400 | 7,082,600 |
| 25 July 2023 | 7.5200 | 7.7900 | 7.5200 | 7.6200 | 7.6200 | 5,847,500 |
| 24 July 2023 | 7.4700 | 7.5000 | 7.2700 | 7.3900 | 7.3900 | 4,193,600 |
| 21 July 2023 | 7.8700 | 7.8900 | 7.3600 | 7.5000 | 7.5000 | 6,223,300 |
| 20 July 2023 | 7.8600 | 8.0300 | 7.5600 | 7.8100 | 7.8100 | 6,236,500 |
| 19 July 2023 | 7.8800 | 8.0500 | 7.6100 | 7.9300 | 7.9300 | 10,581,600 |
| 18 July 2023 | 7.0600 | 7.8700 | 7.0000 | 7.8300 | 7.8300 | 13,228,900 |
| 17 July 2023 | 6.3300 | 6.9350 | 6.2020 | 6.8900 | 6.8900 | 4,946,700 |
| 14 July 2023 | 6.7300 | 6.8400 | 6.2850 | 6.3200 | 6.3200 | 5,061,500 |
| 13 July 2023 | 6.1200 | 6.8200 | 6.1200 | 6.6400 | 6.6400 | 8,664,500 |
| 12 July 2023 | 6.3500 | 6.4200 | 5.9000 | 6.0700 | 6.0700 | 5,752,300 |
| 11 July 2023 | 6.0100 | 6.2500 | 5.8500 | 6.1800 | 6.1800 | 7,450,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.