UK markets closed

Rocket Lab USA, Inc. (RKLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0700-0.0900 (-2.16%)
At close: 04:00PM EDT
4.1300 +0.06 (+1.47%)
After hours: 07:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.16004.26704.07004.07004.07002,973,000
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 20224.20004.21003.97004.12004.12006,144,600
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 20225.00005.12004.90105.05005.05008,816,100
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 20225.40005.46005.16005.32005.32004,257,100
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
06 Jul 20223.96003.99003.80003.95003.95003,155,200
05 Jul 20223.82003.97003.58503.97003.97004,258,000
01 Jul 20223.79003.90003.70003.80003.80002,876,800
30 Jun 20223.70003.84003.53003.79003.79004,976,700
29 Jun 20223.96004.00003.66003.72003.72005,416,600
28 Jun 20224.19004.22003.96003.96003.96004,355,100
27 Jun 20224.17004.31004.03004.09004.09004,202,200
24 Jun 20224.14004.29004.08004.10004.100029,129,000
23 Jun 20224.14004.20503.98004.07004.07004,934,100
22 Jun 20224.12004.29004.07004.09004.09004,078,100
21 Jun 20224.39004.42004.14004.15004.15004,988,900
17 Jun 20224.21004.32004.09004.18004.180011,889,800
16 Jun 20224.23004.25504.07004.14004.14005,210,400
15 Jun 20224.10004.38504.02004.33004.33004,989,700
14 Jun 20224.13004.16003.93004.00004.00004,188,400
13 Jun 20224.05004.17003.93004.09004.09006,252,000
10 Jun 20224.33004.43004.19004.22004.22005,398,400
09 Jun 20224.83004.83004.43004.44004.44005,430,100
08 Jun 20224.81004.90004.66004.85004.85004,459,800
07 Jun 20224.86004.93504.65004.84004.84004,945,400
06 Jun 20225.11005.14004.85004.98004.98005,424,300
03 Jun 20224.86004.96004.76004.90004.90005,059,000
02 Jun 20224.75005.14004.75004.92004.92005,952,500
01 Jun 20224.73004.83004.59004.71004.71004,402,600
31 May 20225.09005.15004.69004.76004.76005,785,200
27 May 20224.74005.15904.73005.00005.00004,981,600
26 May 20224.62004.83004.59004.66004.66003,403,700
25 May 20224.37004.64004.27204.58004.58005,137,700
24 May 20224.52004.56004.33004.37004.37004,122,500
23 May 20224.75004.78504.50004.58004.58005,860,600
20 May 20224.85004.90004.50004.73004.73005,182,500
19 May 20224.68004.88004.55004.75004.75006,447,200
18 May 20225.32005.34004.63004.70004.700012,769,900
17 May 20225.51005.79005.33005.66005.66004,119,800
16 May 20225.81205.90005.39005.41005.41005,343,800
13 May 20225.35005.99005.31005.86005.86006,332,500
12 May 20225.02005.39004.93705.19005.19005,433,600
11 May 20225.49005.63505.10505.17005.17004,751,000
10 May 20225.84005.96005.38005.51005.51004,038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...