UK markets open in 4 hours

Rocket Lab USA, Inc. (RKLB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7900-0.1100 (-2.24%)
At close: 04:00PM EST
4.8500 +0.06 (+1.25%)
After hours: 07:58PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20234.85004.92004.75004.79004.79002,122,500
07 Feb 20234.92004.95004.70304.90004.90004,685,400
06 Feb 20235.22005.28004.90004.92004.92004,660,200
03 Feb 20235.12005.47005.06005.31005.31006,141,900
02 Feb 20235.08005.29505.01005.24005.24007,139,900
01 Feb 20234.90005.17004.89004.98004.98006,022,400
31 Jan 20234.89004.98504.83004.97004.97002,053,900
30 Jan 20234.87004.96504.78004.88004.88002,232,400
27 Jan 20234.86005.04004.81004.94004.94003,659,500
26 Jan 20235.00005.04504.78904.88004.88003,034,500
25 Jan 20234.97005.00004.72004.91004.91004,641,900
24 Jan 20234.81005.02104.73004.97004.97003,699,900
23 Jan 20234.82004.84004.61004.82004.82004,296,100
20 Jan 20234.92004.95004.68004.78004.78004,858,200
19 Jan 20235.04005.12004.69004.79004.79004,902,600
18 Jan 20235.54505.68005.08505.17005.17006,095,100
17 Jan 20235.05005.52004.98005.48005.48005,194,000
13 Jan 20234.73005.11004.72004.97004.97006,572,900
12 Jan 20234.52004.83004.48004.83004.83003,219,000
11 Jan 20234.40004.52504.33504.51004.51002,464,100
10 Jan 20234.19004.38004.09004.38004.38001,998,700
09 Jan 20234.25004.36004.20504.22004.22002,333,300
06 Jan 20234.20004.25004.05004.23004.23003,128,200
05 Jan 20233.97004.26003.90504.17004.17002,669,900
04 Jan 20233.90004.05003.86504.04004.04002,126,800
03 Jan 20233.85004.05003.77503.87003.87003,877,200
30 Dec 20223.62003.80503.59003.77003.77002,683,900
29 Dec 20223.61003.80003.53503.69003.69003,993,100
28 Dec 20223.55003.69003.48003.58003.58003,218,100
27 Dec 20223.76003.77003.55503.56003.56003,028,100
23 Dec 20223.74003.78003.64003.77003.77001,903,800
22 Dec 20223.72003.74003.61003.73003.73002,610,100
21 Dec 20223.77503.89003.66003.74003.74003,780,600
20 Dec 20223.85003.96503.67003.72003.72005,952,600
19 Dec 20224.08004.08003.79003.90003.90004,313,500
16 Dec 20224.04504.13003.95004.07004.07006,088,700
15 Dec 20224.05004.12004.00004.03004.03002,852,100
14 Dec 20224.15004.23004.06004.12004.12003,473,500
13 Dec 20224.35004.50004.07104.17004.17003,899,500
12 Dec 20224.03004.21004.00504.15004.15002,277,800
09 Dec 20223.99004.14003.94004.00004.00001,816,200
08 Dec 20223.95004.22003.92003.98003.98002,720,700
07 Dec 20224.00504.04003.87003.94003.94003,145,300
06 Dec 20224.17004.18803.93004.00004.00003,437,500
05 Dec 20224.26004.34004.10004.15004.15003,028,700
02 Dec 20224.16004.29004.07004.25004.25002,498,700
01 Dec 20224.28004.28004.07004.22004.22003,203,500
30 Nov 20223.99004.20003.88004.19004.19004,943,700
29 Nov 20224.04004.11003.94003.96003.96004,053,900
28 Nov 20224.17004.28904.00004.01004.01003,842,500
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 20224.70004.71004.42504.60004.60002,205,700
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 20225.31005.76005.22005.63005.63004,028,300
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 20225.16005.20904.95005.18005.18002,586,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...