Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 4.1700 | 4.3100 | 4.0300 | 4.1389 | 4.1389 | 2,054,959 |
| 24 Jun 2022 | 4.1400 | 4.2900 | 4.0800 | 4.1000 | 4.1000 | 29,114,300 |
| 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 | 11,884,900 |
| 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 | 5,055,800 |
| 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 |
| 09 May 2022 | 6.2500 | 6.3910 | 5.6100 | 5.6700 | 5.6700 | 4,957,500 |
| 06 May 2022 | 6.7200 | 6.7200 | 6.2600 | 6.5200 | 6.5200 | 3,087,000 |
| 05 May 2022 | 6.9800 | 7.1000 | 6.6100 | 6.7800 | 6.7800 | 2,694,800 |
| 04 May 2022 | 7.1200 | 7.1300 | 6.5850 | 7.0600 | 7.0600 | 4,388,900 |
| 03 May 2022 | 7.5000 | 7.6000 | 7.0200 | 7.1100 | 7.1100 | 3,598,900 |
| 02 May 2022 | 7.3900 | 7.4850 | 7.0800 | 7.4600 | 7.4600 | 2,591,300 |
| 29 Apr 2022 | 7.4800 | 7.8200 | 7.3400 | 7.3800 | 7.3800 | 2,410,100 |
| 28 Apr 2022 | 7.4100 | 7.5300 | 6.9800 | 7.5100 | 7.5100 | 3,462,300 |
| 27 Apr 2022 | 7.2720 | 7.4500 | 7.1500 | 7.3200 | 7.3200 | 2,522,100 |
| 26 Apr 2022 | 7.7600 | 7.7900 | 7.2300 | 7.2400 | 7.2400 | 2,727,100 |
| 25 Apr 2022 | 7.6200 | 7.8850 | 7.4700 | 7.8300 | 7.8300 | 3,307,000 |
| 22 Apr 2022 | 7.9500 | 8.0900 | 7.5700 | 7.7100 | 7.7100 | 3,065,200 |
| 21 Apr 2022 | 8.5800 | 8.7400 | 7.8250 | 7.8700 | 7.8700 | 4,182,600 |
| 20 Apr 2022 | 8.4700 | 8.5350 | 8.2040 | 8.4600 | 8.4600 | 3,314,300 |
| 19 Apr 2022 | 8.0200 | 8.4650 | 7.9500 | 8.4400 | 8.4400 | 2,797,700 |
| 18 Apr 2022 | 8.3800 | 8.3800 | 7.9300 | 7.9800 | 7.9800 | 2,206,900 |
| 14 Apr 2022 | 8.3500 | 8.4800 | 8.2500 | 8.4200 | 8.4200 | 2,262,600 |
| 13 Apr 2022 | 8.2200 | 8.4200 | 8.0400 | 8.3800 | 8.3800 | 2,916,600 |
| 12 Apr 2022 | 7.9600 | 8.3400 | 7.9600 | 8.2000 | 8.2000 | 3,420,800 |
| 11 Apr 2022 | 7.7900 | 7.9500 | 7.6500 | 7.8300 | 7.8300 | 2,441,600 |
| 08 Apr 2022 | 7.8700 | 8.0100 | 7.6710 | 7.8000 | 7.8000 | 2,954,800 |
| 07 Apr 2022 | 8.0200 | 8.0900 | 7.7400 | 7.9300 | 7.9300 | 4,508,000 |
| 06 Apr 2022 | 8.1400 | 8.2660 | 7.9800 | 8.0600 | 8.0600 | 4,171,600 |
| 05 Apr 2022 | 8.3300 | 8.3500 | 8.0800 | 8.2000 | 8.2000 | 3,379,300 |
| 04 Apr 2022 | 8.0200 | 8.3950 | 7.9500 | 8.3000 | 8.3000 | 3,841,100 |
| 01 Apr 2022 | 8.0500 | 8.1100 | 7.7600 | 7.9200 | 7.9200 | 2,601,300 |
| 31 Mar 2022 | 8.1200 | 8.3500 | 7.9900 | 8.0500 | 8.0500 | 2,731,000 |
| 30 Mar 2022 | 8.2400 | 8.4750 | 7.9650 | 8.1000 | 8.1000 | 3,287,000 |
| 29 Mar 2022 | 7.7300 | 8.3900 | 7.6700 | 8.2900 | 8.2900 | 4,002,400 |
| 28 Mar 2022 | 8.0750 | 8.0850 | 7.5100 | 7.6400 | 7.6400 | 5,616,000 |
| 25 Mar 2022 | 8.6000 | 8.6000 | 7.8350 | 7.9600 | 7.9600 | 6,274,300 |
| 24 Mar 2022 | 8.7600 | 8.8950 | 8.5150 | 8.6400 | 8.6400 | 2,505,900 |
| 23 Mar 2022 | 8.9600 | 9.0900 | 8.7200 | 8.7600 | 8.7600 | 3,580,100 |
| 22 Mar 2022 | 8.7700 | 9.3900 | 8.7700 | 9.0000 | 9.0000 | 7,025,600 |
| 21 Mar 2022 | 9.0100 | 9.2200 | 8.7700 | 8.8300 | 8.8300 | 8,039,000 |
| 18 Mar 2022 | 8.7300 | 9.4900 | 8.5710 | 9.0700 | 9.0700 | 21,492,100 |
| 17 Mar 2022 | 8.5300 | 8.8050 | 8.4700 | 8.6500 | 8.6500 | 14,658,300 |
| 16 Mar 2022 | 7.8900 | 8.6800 | 7.8200 | 8.6000 | 8.6000 | 11,240,000 |
| 15 Mar 2022 | 8.5100 | 8.7300 | 7.7200 | 7.9200 | 7.9200 | 8,386,400 |
| 14 Mar 2022 | 8.3500 | 8.6800 | 8.2650 | 8.5300 | 8.5300 | 7,406,300 |
| 11 Mar 2022 | 8.9000 | 8.9900 | 8.3700 | 8.3900 | 8.3900 | 4,539,600 |
| 10 Mar 2022 | 8.6000 | 8.9700 | 8.5110 | 8.7400 | 8.7400 | 4,210,300 |
| 09 Mar 2022 | 8.6800 | 9.0500 | 8.5110 | 8.8300 | 8.8300 | 6,396,400 |
| 08 Mar 2022 | 8.4100 | 8.8010 | 8.3050 | 8.5100 | 8.5100 | 6,612,200 |
| 07 Mar 2022 | 8.5200 | 8.8300 | 8.3000 | 8.3700 | 8.3700 | 7,589,600 |
| 04 Mar 2022 | 8.4800 | 8.5900 | 8.2400 | 8.4000 | 8.4000 | 3,406,000 |
| 03 Mar 2022 | 8.9400 | 8.9800 | 8.2500 | 8.4800 | 8.4800 | 8,379,900 |
| 02 Mar 2022 | 9.0000 | 9.3100 | 8.8500 | 9.0500 | 9.0500 | 3,918,900 |
| 01 Mar 2022 | 9.6500 | 9.7600 | 8.9300 | 9.1000 | 9.1000 | 5,480,000 |
| 28 Feb 2022 | 9.5300 | 9.6400 | 9.0600 | 9.5400 | 9.5400 | 5,433,300 |
| 25 Feb 2022 | 9.8300 | 9.9400 | 9.2600 | 9.4500 | 9.4500 | 3,599,300 |
| 24 Feb 2022 | 8.3200 | 9.9100 | 8.2000 | 9.8900 | 9.8900 | 4,007,900 |
| 23 Feb 2022 | 9.0700 | 9.3600 | 8.5600 | 8.6300 | 8.6300 | 3,021,300 |
| 22 Feb 2022 | 8.7400 | 9.0500 | 8.5900 | 8.7300 | 8.7300 | 2,709,400 |
| 18 Feb 2022 | 9.0800 | 9.2850 | 8.7200 | 8.9400 | 8.9400 | 2,417,900 |
| 17 Feb 2022 | 9.7700 | 9.9700 | 9.0200 | 9.0600 | 9.0600 | 2,320,700 |
| 16 Feb 2022 | 10.1000 | 10.1100 | 9.7600 | 9.9400 | 9.9400 | 1,969,500 |
| 15 Feb 2022 | 9.6800 | 10.2300 | 9.6400 | 10.1600 | 10.1600 | 1,682,200 |
| 14 Feb 2022 | 9.5900 | 9.8500 | 9.2700 | 9.4800 | 9.4800 | 1,685,800 |
| 11 Feb 2022 | 10.4600 | 10.5400 | 9.4600 | 9.6300 | 9.6300 | 2,432,400 |
| 10 Feb 2022 | 10.2100 | 11.1100 | 10.2000 | 10.2800 | 10.2800 | 2,823,900 |
| 09 Feb 2022 | 10.1500 | 10.6790 | 10.0600 | 10.6400 | 10.6400 | 2,471,200 |
| 08 Feb 2022 | 9.5200 | 10.0550 | 9.3800 | 10.0100 | 10.0100 | 1,782,300 |
| 07 Feb 2022 | 9.5290 | 9.8700 | 9.4710 | 9.5700 | 9.5700 | 1,682,900 |
| 04 Feb 2022 | 9.0300 | 9.5750 | 8.8500 | 9.4900 | 9.4900 | 1,426,000 |
| 03 Feb 2022 | 9.1330 | 9.2990 | 8.9500 | 9.0300 | 9.0300 | 1,496,000 |
| 02 Feb 2022 | 9.5500 | 9.5600 | 9.1600 | 9.4200 | 9.4200 | 1,825,000 |
| *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.
