UK Markets closed

Rocket Lab USA, Inc. (RKLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1800-0.2200 (-5.00%)
At close: 01:00PM EST
4.2500 +0.07 (+1.67%)
After hours: 04:59PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20224.50004.55304.14004.18004.18003,209,900
23 Nov 20224.36004.44504.32004.40004.40003,245,800
22 Nov 20224.32004.41004.20004.36004.36002,867,500
21 Nov 20224.61004.65004.29004.32004.32003,720,000
18 Nov 20224.70004.71004.42504.60004.60002,203,900
17 Nov 20224.65004.66004.35804.52004.52003,553,400
16 Nov 20225.05005.08004.65004.68504.68505,544,000
15 Nov 20225.36005.43005.11505.22005.22004,809,200
14 Nov 20225.56005.58005.15005.16005.16003,349,000
11 Nov 20225.31005.76005.22005.63005.63004,025,500
10 Nov 20225.16005.71005.16005.31005.31005,296,600
09 Nov 20225.07005.08004.73004.74004.74004,027,200
08 Nov 20225.13005.22004.99005.11005.11002,019,000
07 Nov 20225.25005.26004.98205.09005.09002,485,200
04 Nov 20225.16005.20904.95005.18005.18002,584,900
03 Nov 20224.83005.27504.81004.94004.94003,168,200
02 Nov 20225.29005.29004.88204.89004.89002,681,000
01 Nov 20225.25005.36505.13005.20005.20002,114,600
31 Oct 20225.12005.17504.84005.09005.09002,280,200
28 Oct 20224.79005.23004.74505.13005.13003,057,300
27 Oct 20224.72004.86004.72004.79004.79002,304,500
26 Oct 20224.58004.97004.52004.69004.69003,027,400
25 Oct 20224.28004.73804.25004.63004.63003,068,200
24 Oct 20224.30004.30004.08004.25004.25001,892,200
21 Oct 20224.21004.26504.06504.24004.24001,743,900
20 Oct 20224.19004.38004.18004.21004.21002,141,800
19 Oct 20224.26004.36004.16004.19004.19002,119,000
18 Oct 20224.43004.49004.25004.35004.35003,412,000
17 Oct 20224.01004.29004.01004.22004.22002,297,600
14 Oct 20224.20004.23003.92003.95003.95002,685,100
13 Oct 20223.85004.17503.81004.11004.11002,763,600
12 Oct 20224.14004.15003.77004.00004.00005,588,000
11 Oct 20224.28004.33004.16004.19004.19003,005,300
10 Oct 20224.36004.40004.17004.30004.30002,136,500
07 Oct 20224.51004.56004.33004.36004.36002,434,300
06 Oct 20224.57004.78004.57004.62004.62002,182,000
05 Oct 20224.53004.66004.49004.61004.61002,709,900
04 Oct 20224.44004.63004.44004.62004.62003,203,900
03 Oct 20224.14004.37004.01004.31004.31004,025,200
30 Sept 20224.16004.26704.07004.07004.07002,975,300
29 Sept 20224.29004.32004.09004.16004.16003,735,600
28 Sept 20224.23004.43004.15004.38004.38003,364,900
27 Sept 20224.39004.40004.16004.19004.19004,715,700
26 Sept 20224.10004.33004.08004.23004.23004,953,300
23 Sept 20224.20004.21003.97004.12004.12006,160,900
22 Sept 20224.92004.95004.30004.31004.310010,496,500
21 Sept 20225.13005.18004.90004.92004.92004,143,400
20 Sept 20225.08005.12704.99005.05005.05002,816,300
19 Sept 20224.97005.12504.90805.08005.08003,573,700
16 Sept 20225.00005.12004.90105.05005.05008,818,900
15 Sept 20225.65005.93005.04005.10005.100011,927,900
14 Sept 20225.68005.71005.38005.71005.71002,784,300
13 Sept 20225.48005.69005.38005.64005.64003,928,900
12 Sept 20225.65005.72005.57005.72005.72002,998,400
09 Sept 20225.61005.78505.56005.59005.59003,563,700
08 Sept 20225.49005.58005.34005.56005.56002,956,400
07 Sept 20225.26005.68005.22405.59005.59004,454,300
06 Sept 20225.39005.40005.23005.26005.26002,864,500
02 Sept 20225.40005.46005.16005.32005.32004,269,900
01 Sept 20225.50005.58005.12005.27005.27004,504,700
31 Aug 20225.43005.91005.38005.50005.50006,814,100
30 Aug 20225.21005.21004.95005.13005.13003,414,300
29 Aug 20225.18005.23005.04005.13005.13002,977,500
26 Aug 20225.53005.54005.20005.30005.30002,691,300
25 Aug 20225.36005.56505.32005.51005.51003,638,400
24 Aug 20225.25005.37005.14005.35005.35005,845,900
23 Aug 20225.51005.53505.31005.35005.35004,953,100
22 Aug 20225.50005.69005.39005.49005.49004,783,400
19 Aug 20225.75005.81005.58005.74005.74003,295,700
18 Aug 20226.11006.11505.71006.00006.00005,040,300
17 Aug 20226.47006.47005.94006.02006.02005,060,100
16 Aug 20226.58006.75506.29006.61006.61005,618,100
15 Aug 20227.18007.29006.58006.61006.61007,152,000
12 Aug 20226.00007.15005.61007.10007.10008,655,900
11 Aug 20226.18006.23005.84005.86005.86005,927,800
10 Aug 20225.76005.92505.60005.79005.79005,215,400
09 Aug 20225.43005.53505.22005.44005.44003,608,900
08 Aug 20225.50005.75005.38105.45005.45003,594,300
05 Aug 20225.32005.43005.14505.34005.34002,925,600
04 Aug 20225.23005.59505.08505.45005.45005,339,900
03 Aug 20224.84005.17004.74005.15005.15003,714,900
02 Aug 20224.69004.85004.67004.72004.72002,414,900
01 Aug 20224.66004.78004.49004.73004.73002,751,900
29 Jul 20224.56004.68004.40004.67004.67002,742,300
28 Jul 20224.40004.55004.21004.55004.55002,935,600
27 Jul 20224.17004.29004.11004.28004.28002,062,000
26 Jul 20224.09004.13004.00004.10004.10002,315,800
25 Jul 20224.07004.14003.97004.13004.13001,729,800
22 Jul 20224.40004.43104.03004.05004.05001,859,100
21 Jul 20224.37004.51004.21004.36004.36001,937,000
20 Jul 20224.10004.42004.09504.37004.37003,165,100
19 Jul 20224.11004.17004.01004.09004.09002,893,400
18 Jul 20224.01004.20503.96004.06004.06002,276,000
15 Jul 20224.00004.00003.76003.95003.95002,176,300
14 Jul 20223.99004.05003.86003.91003.91002,107,100
13 Jul 20223.93004.06903.85004.01004.01001,865,900
12 Jul 20223.97004.05903.93003.99003.99001,951,700
11 Jul 20224.21004.24003.95003.97003.97002,393,700
08 Jul 20224.13004.30004.05504.25004.25003,123,500
07 Jul 20224.06004.17003.94004.16004.16003,115,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...