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:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.1600 | 4.2670 | 4.0700 | 4.0700 | 4.0700 | 2,973,000 |
| 29 Sept 2022 | 4.2900 | 4.3200 | 4.0900 | 4.1600 | 4.1600 | 3,735,600 |
| 28 Sept 2022 | 4.2300 | 4.4300 | 4.1500 | 4.3800 | 4.3800 | 3,364,900 |
| 27 Sept 2022 | 4.3900 | 4.4000 | 4.1600 | 4.1900 | 4.1900 | 4,715,700 |
| 26 Sept 2022 | 4.1000 | 4.3300 | 4.0800 | 4.2300 | 4.2300 | 4,953,300 |
| 23 Sept 2022 | 4.2000 | 4.2100 | 3.9700 | 4.1200 | 4.1200 | 6,144,600 |
| 22 Sept 2022 | 4.9200 | 4.9500 | 4.3000 | 4.3100 | 4.3100 | 10,496,500 |
| 21 Sept 2022 | 5.1300 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 4,143,400 |
| 20 Sept 2022 | 5.0800 | 5.1270 | 4.9900 | 5.0500 | 5.0500 | 2,816,300 |
| 19 Sept 2022 | 4.9700 | 5.1250 | 4.9080 | 5.0800 | 5.0800 | 3,573,700 |
| 16 Sept 2022 | 5.0000 | 5.1200 | 4.9010 | 5.0500 | 5.0500 | 8,816,100 |
| 15 Sept 2022 | 5.6500 | 5.9300 | 5.0400 | 5.1000 | 5.1000 | 11,927,900 |
| 14 Sept 2022 | 5.6800 | 5.7100 | 5.3800 | 5.7100 | 5.7100 | 2,784,300 |
| 13 Sept 2022 | 5.4800 | 5.6900 | 5.3800 | 5.6400 | 5.6400 | 3,928,900 |
| 12 Sept 2022 | 5.6500 | 5.7200 | 5.5700 | 5.7200 | 5.7200 | 2,998,400 |
| 09 Sept 2022 | 5.6100 | 5.7850 | 5.5600 | 5.5900 | 5.5900 | 3,563,700 |
| 08 Sept 2022 | 5.4900 | 5.5800 | 5.3400 | 5.5600 | 5.5600 | 2,956,400 |
| 07 Sept 2022 | 5.2600 | 5.6800 | 5.2240 | 5.5900 | 5.5900 | 4,454,300 |
| 06 Sept 2022 | 5.3900 | 5.4000 | 5.2300 | 5.2600 | 5.2600 | 2,864,500 |
| 02 Sept 2022 | 5.4000 | 5.4600 | 5.1600 | 5.3200 | 5.3200 | 4,257,100 |
| 01 Sept 2022 | 5.5000 | 5.5800 | 5.1200 | 5.2700 | 5.2700 | 4,504,700 |
| 31 Aug 2022 | 5.4300 | 5.9100 | 5.3800 | 5.5000 | 5.5000 | 6,814,100 |
| 30 Aug 2022 | 5.2100 | 5.2100 | 4.9500 | 5.1300 | 5.1300 | 3,414,300 |
| 29 Aug 2022 | 5.1800 | 5.2300 | 5.0400 | 5.1300 | 5.1300 | 2,977,500 |
| 26 Aug 2022 | 5.5300 | 5.5400 | 5.2000 | 5.3000 | 5.3000 | 2,691,300 |
| 25 Aug 2022 | 5.3600 | 5.5650 | 5.3200 | 5.5100 | 5.5100 | 3,638,400 |
| 24 Aug 2022 | 5.2500 | 5.3700 | 5.1400 | 5.3500 | 5.3500 | 5,845,900 |
| 23 Aug 2022 | 5.5100 | 5.5350 | 5.3100 | 5.3500 | 5.3500 | 4,953,100 |
| 22 Aug 2022 | 5.5000 | 5.6900 | 5.3900 | 5.4900 | 5.4900 | 4,783,400 |
| 19 Aug 2022 | 5.7500 | 5.8100 | 5.5800 | 5.7400 | 5.7400 | 3,295,700 |
| 18 Aug 2022 | 6.1100 | 6.1150 | 5.7100 | 6.0000 | 6.0000 | 5,040,300 |
| 17 Aug 2022 | 6.4700 | 6.4700 | 5.9400 | 6.0200 | 6.0200 | 5,060,100 |
| 16 Aug 2022 | 6.5800 | 6.7550 | 6.2900 | 6.6100 | 6.6100 | 5,618,100 |
| 15 Aug 2022 | 7.1800 | 7.2900 | 6.5800 | 6.6100 | 6.6100 | 7,152,000 |
| 12 Aug 2022 | 6.0000 | 7.1500 | 5.6100 | 7.1000 | 7.1000 | 8,655,900 |
| 11 Aug 2022 | 6.1800 | 6.2300 | 5.8400 | 5.8600 | 5.8600 | 5,927,800 |
| 10 Aug 2022 | 5.7600 | 5.9250 | 5.6000 | 5.7900 | 5.7900 | 5,215,400 |
| 09 Aug 2022 | 5.4300 | 5.5350 | 5.2200 | 5.4400 | 5.4400 | 3,608,900 |
| 08 Aug 2022 | 5.5000 | 5.7500 | 5.3810 | 5.4500 | 5.4500 | 3,594,300 |
| 05 Aug 2022 | 5.3200 | 5.4300 | 5.1450 | 5.3400 | 5.3400 | 2,925,600 |
| 04 Aug 2022 | 5.2300 | 5.5950 | 5.0850 | 5.4500 | 5.4500 | 5,339,900 |
| 03 Aug 2022 | 4.8400 | 5.1700 | 4.7400 | 5.1500 | 5.1500 | 3,714,900 |
| 02 Aug 2022 | 4.6900 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 2,414,900 |
| 01 Aug 2022 | 4.6600 | 4.7800 | 4.4900 | 4.7300 | 4.7300 | 2,751,900 |
| 29 Jul 2022 | 4.5600 | 4.6800 | 4.4000 | 4.6700 | 4.6700 | 2,742,300 |
| 28 Jul 2022 | 4.4000 | 4.5500 | 4.2100 | 4.5500 | 4.5500 | 2,935,600 |
| 27 Jul 2022 | 4.1700 | 4.2900 | 4.1100 | 4.2800 | 4.2800 | 2,062,000 |
| 26 Jul 2022 | 4.0900 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 2,315,800 |
| 25 Jul 2022 | 4.0700 | 4.1400 | 3.9700 | 4.1300 | 4.1300 | 1,729,800 |
| 22 Jul 2022 | 4.4000 | 4.4310 | 4.0300 | 4.0500 | 4.0500 | 1,859,100 |
| 21 Jul 2022 | 4.3700 | 4.5100 | 4.2100 | 4.3600 | 4.3600 | 1,937,000 |
| 20 Jul 2022 | 4.1000 | 4.4200 | 4.0950 | 4.3700 | 4.3700 | 3,165,100 |
| 19 Jul 2022 | 4.1100 | 4.1700 | 4.0100 | 4.0900 | 4.0900 | 2,893,400 |
| 18 Jul 2022 | 4.0100 | 4.2050 | 3.9600 | 4.0600 | 4.0600 | 2,276,000 |
| 15 Jul 2022 | 4.0000 | 4.0000 | 3.7600 | 3.9500 | 3.9500 | 2,176,300 |
| 14 Jul 2022 | 3.9900 | 4.0500 | 3.8600 | 3.9100 | 3.9100 | 2,107,100 |
| 13 Jul 2022 | 3.9300 | 4.0690 | 3.8500 | 4.0100 | 4.0100 | 1,865,900 |
| 12 Jul 2022 | 3.9700 | 4.0590 | 3.9300 | 3.9900 | 3.9900 | 1,951,700 |
| 11 Jul 2022 | 4.2100 | 4.2400 | 3.9500 | 3.9700 | 3.9700 | 2,393,700 |
| 08 Jul 2022 | 4.1300 | 4.3000 | 4.0550 | 4.2500 | 4.2500 | 3,123,500 |
| 07 Jul 2022 | 4.0600 | 4.1700 | 3.9400 | 4.1600 | 4.1600 | 3,115,500 |
| 06 Jul 2022 | 3.9600 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 3,155,200 |
| 05 Jul 2022 | 3.8200 | 3.9700 | 3.5850 | 3.9700 | 3.9700 | 4,258,000 |
| 01 Jul 2022 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 2,876,800 |
| 30 Jun 2022 | 3.7000 | 3.8400 | 3.5300 | 3.7900 | 3.7900 | 4,976,700 |
| 29 Jun 2022 | 3.9600 | 4.0000 | 3.6600 | 3.7200 | 3.7200 | 5,416,600 |
| 28 Jun 2022 | 4.1900 | 4.2200 | 3.9600 | 3.9600 | 3.9600 | 4,355,100 |
| 27 Jun 2022 | 4.1700 | 4.3100 | 4.0300 | 4.0900 | 4.0900 | 4,202,200 |
| 24 Jun 2022 | 4.1400 | 4.2900 | 4.0800 | 4.1000 | 4.1000 | 29,129,000 |
| 23 Jun 2022 | 4.1400 | 4.2050 | 3.9800 | 4.0700 | 4.0700 | 4,934,100 |
| 22 Jun 2022 | 4.1200 | 4.2900 | 4.0700 | 4.0900 | 4.0900 | 4,078,100 |
| 21 Jun 2022 | 4.3900 | 4.4200 | 4.1400 | 4.1500 | 4.1500 | 4,988,900 |
| 17 Jun 2022 | 4.2100 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 11,889,800 |
| 16 Jun 2022 | 4.2300 | 4.2550 | 4.0700 | 4.1400 | 4.1400 | 5,210,400 |
| 15 Jun 2022 | 4.1000 | 4.3850 | 4.0200 | 4.3300 | 4.3300 | 4,989,700 |
| 14 Jun 2022 | 4.1300 | 4.1600 | 3.9300 | 4.0000 | 4.0000 | 4,188,400 |
| 13 Jun 2022 | 4.0500 | 4.1700 | 3.9300 | 4.0900 | 4.0900 | 6,252,000 |
| 10 Jun 2022 | 4.3300 | 4.4300 | 4.1900 | 4.2200 | 4.2200 | 5,398,400 |
| 09 Jun 2022 | 4.8300 | 4.8300 | 4.4300 | 4.4400 | 4.4400 | 5,430,100 |
| 08 Jun 2022 | 4.8100 | 4.9000 | 4.6600 | 4.8500 | 4.8500 | 4,459,800 |
| 07 Jun 2022 | 4.8600 | 4.9350 | 4.6500 | 4.8400 | 4.8400 | 4,945,400 |
| 06 Jun 2022 | 5.1100 | 5.1400 | 4.8500 | 4.9800 | 4.9800 | 5,424,300 |
| 03 Jun 2022 | 4.8600 | 4.9600 | 4.7600 | 4.9000 | 4.9000 | 5,059,000 |
| 02 Jun 2022 | 4.7500 | 5.1400 | 4.7500 | 4.9200 | 4.9200 | 5,952,500 |
| 01 Jun 2022 | 4.7300 | 4.8300 | 4.5900 | 4.7100 | 4.7100 | 4,402,600 |
| 31 May 2022 | 5.0900 | 5.1500 | 4.6900 | 4.7600 | 4.7600 | 5,785,200 |
| 27 May 2022 | 4.7400 | 5.1590 | 4.7300 | 5.0000 | 5.0000 | 4,981,600 |
| 26 May 2022 | 4.6200 | 4.8300 | 4.5900 | 4.6600 | 4.6600 | 3,403,700 |
| 25 May 2022 | 4.3700 | 4.6400 | 4.2720 | 4.5800 | 4.5800 | 5,137,700 |
| 24 May 2022 | 4.5200 | 4.5600 | 4.3300 | 4.3700 | 4.3700 | 4,122,500 |
| 23 May 2022 | 4.7500 | 4.7850 | 4.5000 | 4.5800 | 4.5800 | 5,860,600 |
| 20 May 2022 | 4.8500 | 4.9000 | 4.5000 | 4.7300 | 4.7300 | 5,182,500 |
| 19 May 2022 | 4.6800 | 4.8800 | 4.5500 | 4.7500 | 4.7500 | 6,447,200 |
| 18 May 2022 | 5.3200 | 5.3400 | 4.6300 | 4.7000 | 4.7000 | 12,769,900 |
| 17 May 2022 | 5.5100 | 5.7900 | 5.3300 | 5.6600 | 5.6600 | 4,119,800 |
| 16 May 2022 | 5.8120 | 5.9000 | 5.3900 | 5.4100 | 5.4100 | 5,343,800 |
| 13 May 2022 | 5.3500 | 5.9900 | 5.3100 | 5.8600 | 5.8600 | 6,332,500 |
| 12 May 2022 | 5.0200 | 5.3900 | 4.9370 | 5.1900 | 5.1900 | 5,433,600 |
| 11 May 2022 | 5.4900 | 5.6350 | 5.1050 | 5.1700 | 5.1700 | 4,751,000 |
| 10 May 2022 | 5.8400 | 5.9600 | 5.3800 | 5.5100 | 5.5100 | 4,038,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
