UK markets closed

Rocket Lab USA, Inc. (RKLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1389+0.0389 (+0.95%)
As of 11:41AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20224.17004.31004.03004.13894.13892,054,959
24 Jun 20224.14004.29004.08004.10004.100029,114,300
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 20224.21004.32004.09004.18004.180011,884,900
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 20224.86004.96004.76004.90004.90005,055,800
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
09 May 20226.25006.39105.61005.67005.67004,957,500
06 May 20226.72006.72006.26006.52006.52003,087,000
05 May 20226.98007.10006.61006.78006.78002,694,800
04 May 20227.12007.13006.58507.06007.06004,388,900
03 May 20227.50007.60007.02007.11007.11003,598,900
02 May 20227.39007.48507.08007.46007.46002,591,300
29 Apr 20227.48007.82007.34007.38007.38002,410,100
28 Apr 20227.41007.53006.98007.51007.51003,462,300
27 Apr 20227.27207.45007.15007.32007.32002,522,100
26 Apr 20227.76007.79007.23007.24007.24002,727,100
25 Apr 20227.62007.88507.47007.83007.83003,307,000
22 Apr 20227.95008.09007.57007.71007.71003,065,200
21 Apr 20228.58008.74007.82507.87007.87004,182,600
20 Apr 20228.47008.53508.20408.46008.46003,314,300
19 Apr 20228.02008.46507.95008.44008.44002,797,700
18 Apr 20228.38008.38007.93007.98007.98002,206,900
14 Apr 20228.35008.48008.25008.42008.42002,262,600
13 Apr 20228.22008.42008.04008.38008.38002,916,600
12 Apr 20227.96008.34007.96008.20008.20003,420,800
11 Apr 20227.79007.95007.65007.83007.83002,441,600
08 Apr 20227.87008.01007.67107.80007.80002,954,800
07 Apr 20228.02008.09007.74007.93007.93004,508,000
06 Apr 20228.14008.26607.98008.06008.06004,171,600
05 Apr 20228.33008.35008.08008.20008.20003,379,300
04 Apr 20228.02008.39507.95008.30008.30003,841,100
01 Apr 20228.05008.11007.76007.92007.92002,601,300
31 Mar 20228.12008.35007.99008.05008.05002,731,000
30 Mar 20228.24008.47507.96508.10008.10003,287,000
29 Mar 20227.73008.39007.67008.29008.29004,002,400
28 Mar 20228.07508.08507.51007.64007.64005,616,000
25 Mar 20228.60008.60007.83507.96007.96006,274,300
24 Mar 20228.76008.89508.51508.64008.64002,505,900
23 Mar 20228.96009.09008.72008.76008.76003,580,100
22 Mar 20228.77009.39008.77009.00009.00007,025,600
21 Mar 20229.01009.22008.77008.83008.83008,039,000
18 Mar 20228.73009.49008.57109.07009.070021,492,100
17 Mar 20228.53008.80508.47008.65008.650014,658,300
16 Mar 20227.89008.68007.82008.60008.600011,240,000
15 Mar 20228.51008.73007.72007.92007.92008,386,400
14 Mar 20228.35008.68008.26508.53008.53007,406,300
11 Mar 20228.90008.99008.37008.39008.39004,539,600
10 Mar 20228.60008.97008.51108.74008.74004,210,300
09 Mar 20228.68009.05008.51108.83008.83006,396,400
08 Mar 20228.41008.80108.30508.51008.51006,612,200
07 Mar 20228.52008.83008.30008.37008.37007,589,600
04 Mar 20228.48008.59008.24008.40008.40003,406,000
03 Mar 20228.94008.98008.25008.48008.48008,379,900
02 Mar 20229.00009.31008.85009.05009.05003,918,900
01 Mar 20229.65009.76008.93009.10009.10005,480,000
28 Feb 20229.53009.64009.06009.54009.54005,433,300
25 Feb 20229.83009.94009.26009.45009.45003,599,300
24 Feb 20228.32009.91008.20009.89009.89004,007,900
23 Feb 20229.07009.36008.56008.63008.63003,021,300
22 Feb 20228.74009.05008.59008.73008.73002,709,400
18 Feb 20229.08009.28508.72008.94008.94002,417,900
17 Feb 20229.77009.97009.02009.06009.06002,320,700
16 Feb 202210.100010.11009.76009.94009.94001,969,500
15 Feb 20229.680010.23009.640010.160010.16001,682,200
14 Feb 20229.59009.85009.27009.48009.48001,685,800
11 Feb 202210.460010.54009.46009.63009.63002,432,400
10 Feb 202210.210011.110010.200010.280010.28002,823,900
09 Feb 202210.150010.679010.060010.640010.64002,471,200
08 Feb 20229.520010.05509.380010.010010.01001,782,300
07 Feb 20229.52909.87009.47109.57009.57001,682,900
04 Feb 20229.03009.57508.85009.49009.49001,426,000
03 Feb 20229.13309.29908.95009.03009.03001,496,000
02 Feb 20229.55009.56009.16009.42009.42001,825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...