UK markets closed

Rocket Lab USA, Inc. (RKLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.2100-0.0100 (-0.24%)
At close: 04:00PM EDT
4.2107 +0.00 (+0.02%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20244.25004.26804.18004.21004.21005,147,100
23 May 20244.36004.38004.18004.22004.22005,007,300
22 May 20244.47004.49004.28004.34004.34004,592,600
21 May 20244.38004.53004.35004.46004.46005,936,300
20 May 20244.29004.43504.23504.40004.40005,456,600
17 May 20244.24004.30004.18004.25004.25004,909,700
16 May 20244.34004.44504.22004.24004.24005,501,700
15 May 20244.60004.64004.31504.34004.340011,808,200
14 May 20244.24004.58004.24004.56004.560020,583,400
13 May 20244.16004.46004.15004.16004.160010,483,200
10 May 20244.10004.20003.97504.11004.11009,940,200
09 May 20244.12804.30004.11004.26004.26007,792,400
08 May 20243.88004.12003.82004.10004.10009,529,400
07 May 20243.90003.99003.65503.97003.970017,275,500
06 May 20244.06004.12004.02504.06004.06008,227,100
03 May 20244.00004.08003.96004.00004.00005,417,200
02 May 20243.90003.95503.81003.95003.95006,283,300
01 May 20243.76003.98003.72003.85003.85009,613,300
30 Apr 20243.82003.83503.71003.76003.76007,577,600
29 Apr 20243.81003.83003.73003.80003.80003,869,200
26 Apr 20243.67003.77503.65003.77003.77005,016,500
25 Apr 20243.66003.68503.56003.65003.65005,236,200
24 Apr 20243.73003.78003.62003.69003.69006,095,200
23 Apr 20243.58003.78003.57503.68003.68005,609,700
22 Apr 20243.58003.61003.49003.59003.59005,642,300
19 Apr 20243.53003.62003.51003.55003.55005,658,900
18 Apr 20243.58003.64003.48003.55003.55005,011,500
17 Apr 20243.58003.66003.54003.57003.57004,283,900
16 Apr 20243.51003.65003.47003.56003.56007,231,000
15 Apr 20243.76003.78503.51003.53003.530015,973,800
12 Apr 20243.85003.87003.70003.73003.73008,788,500
11 Apr 20243.83003.95503.78003.86003.86007,521,100
10 Apr 20243.74003.78003.66003.74003.74007,771,400
09 Apr 20243.84003.92003.78003.84003.84005,242,400
08 Apr 20243.81003.84003.73003.77003.77006,365,100
05 Apr 20243.91003.92003.78003.80003.80009,050,300
04 Apr 20243.93004.04003.86003.90003.90006,599,800
03 Apr 20243.90003.95003.80003.88003.88007,968,900
02 Apr 20244.03004.03003.83303.87003.870012,248,300
01 Apr 20244.13004.14004.03004.08004.08005,843,500
28 Mar 20244.13004.23004.09004.11004.11006,250,800
27 Mar 20244.10004.15004.05004.14004.14004,884,000
26 Mar 20244.10004.18504.05004.06004.06008,577,200
25 Mar 20244.07004.20004.06004.08004.08004,500,100
22 Mar 20244.06004.12004.00004.05004.05008,710,500
21 Mar 20244.11004.28004.05004.09004.09008,974,100
20 Mar 20244.01004.10003.95004.03004.030010,242,800
19 Mar 20244.00004.10003.98004.06004.06006,529,400
18 Mar 20244.16004.16003.97004.00004.000012,878,000
15 Mar 20244.14004.27004.11004.12004.120014,480,900
14 Mar 20244.28004.29804.11004.17004.17007,492,900
13 Mar 20244.34004.45004.28504.29004.29007,220,000
12 Mar 20244.34004.37504.23004.34004.34008,475,600
11 Mar 20244.44004.72504.44004.48004.48007,305,400
08 Mar 20244.47004.53004.34004.42004.42004,878,600
07 Mar 20244.34004.44004.29004.43004.43004,794,900
06 Mar 20244.30004.47004.26004.30004.30005,275,300
05 Mar 20244.39004.39004.17004.24004.24008,795,500
04 Mar 20244.62004.70004.39004.43004.43006,287,100
01 Mar 20244.63004.67004.50004.54004.54005,093,100
29 Feb 20244.69004.81004.49004.58504.585011,037,500
28 Feb 20244.42004.77004.11004.59004.590011,858,800
27 Feb 20244.60004.79504.57004.71004.710011,001,900
26 Feb 20244.39004.60004.35004.57004.57007,252,700
23 Feb 20244.46004.53004.36004.38004.38006,560,100
22 Feb 20244.71004.75004.43004.44004.44008,943,700
21 Feb 20244.79004.80504.62004.64004.64005,457,600
20 Feb 20244.92005.10004.79004.83004.83007,477,600
16 Feb 20244.90005.08004.84004.89004.89007,277,000
15 Feb 20244.87505.03504.80004.89004.89008,775,600
14 Feb 20244.57004.82004.39004.80004.800010,111,800
13 Feb 20244.58004.65004.38004.44004.44008,760,400
12 Feb 20244.43504.79004.43504.72004.720015,404,900
09 Feb 20244.39004.42004.24004.34004.34006,984,700
08 Feb 20244.28004.35904.23004.30004.30006,020,100
07 Feb 20244.29004.47004.19004.27004.27008,081,300
06 Feb 20244.04004.26004.03004.26004.260010,817,100
05 Feb 20243.98004.11003.95004.07004.070011,193,100
02 Feb 20244.01004.02003.92003.97503.975047,841,700
01 Feb 20244.19004.29003.89004.02004.020061,537,000
31 Jan 20244.97505.16004.85004.85004.85005,797,100
30 Jan 20245.08005.11004.92004.98004.98003,265,800
29 Jan 20244.88005.14004.88005.14005.14003,040,100
26 Jan 20244.94005.02004.85004.88004.88002,506,200
25 Jan 20245.11005.11004.83004.92004.92004,034,900
24 Jan 20245.17005.24504.97005.03005.03003,416,000
23 Jan 20245.10005.22005.03505.08005.08003,484,600
22 Jan 20244.90005.07004.85005.05005.05005,269,800
19 Jan 20244.90004.90004.69004.86004.86004,331,100
18 Jan 20245.00005.05004.77004.85004.85004,912,900
17 Jan 20244.90005.01504.85604.92004.92004,845,600
16 Jan 20245.11005.16004.88004.94004.94006,317,900
12 Jan 20245.19005.35005.11005.17005.17004,359,500
11 Jan 20245.30005.32005.06005.16005.16006,273,200
10 Jan 20245.45005.47805.27005.34005.34005,999,200
09 Jan 20245.66005.67005.40005.45005.45006,822,500
08 Jan 20245.42005.65005.32005.55005.55006,530,800
05 Jan 20245.45005.61505.36005.40005.40005,839,900
04 Jan 20245.12005.55005.10005.47005.47007,896,200
03 Jan 20245.17005.21005.05005.10005.10006,560,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...