UK markets open in 4 hours
NIKKEI 225
27,499.99 -106.47 (-0.39%) HANG SENG
21,356.46 +72.94 (+0.34%) CRUDE OIL
78.43 -0.04 (-0.05%) GOLD FUTURES
1,890.70 0.00 (0.00%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,661.92 -696.93 (-3.60%)
Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 4.8500 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 2,122,500 |
| 07 Feb 2023 | 4.9200 | 4.9500 | 4.7030 | 4.9000 | 4.9000 | 4,685,400 |
| 06 Feb 2023 | 5.2200 | 5.2800 | 4.9000 | 4.9200 | 4.9200 | 4,660,200 |
| 03 Feb 2023 | 5.1200 | 5.4700 | 5.0600 | 5.3100 | 5.3100 | 6,141,900 |
| 02 Feb 2023 | 5.0800 | 5.2950 | 5.0100 | 5.2400 | 5.2400 | 7,139,900 |
| 01 Feb 2023 | 4.9000 | 5.1700 | 4.8900 | 4.9800 | 4.9800 | 6,022,400 |
| 31 Jan 2023 | 4.8900 | 4.9850 | 4.8300 | 4.9700 | 4.9700 | 2,053,900 |
| 30 Jan 2023 | 4.8700 | 4.9650 | 4.7800 | 4.8800 | 4.8800 | 2,232,400 |
| 27 Jan 2023 | 4.8600 | 5.0400 | 4.8100 | 4.9400 | 4.9400 | 3,659,500 |
| 26 Jan 2023 | 5.0000 | 5.0450 | 4.7890 | 4.8800 | 4.8800 | 3,034,500 |
| 25 Jan 2023 | 4.9700 | 5.0000 | 4.7200 | 4.9100 | 4.9100 | 4,641,900 |
| 24 Jan 2023 | 4.8100 | 5.0210 | 4.7300 | 4.9700 | 4.9700 | 3,699,900 |
| 23 Jan 2023 | 4.8200 | 4.8400 | 4.6100 | 4.8200 | 4.8200 | 4,296,100 |
| 20 Jan 2023 | 4.9200 | 4.9500 | 4.6800 | 4.7800 | 4.7800 | 4,858,200 |
| 19 Jan 2023 | 5.0400 | 5.1200 | 4.6900 | 4.7900 | 4.7900 | 4,902,600 |
| 18 Jan 2023 | 5.5450 | 5.6800 | 5.0850 | 5.1700 | 5.1700 | 6,095,100 |
| 17 Jan 2023 | 5.0500 | 5.5200 | 4.9800 | 5.4800 | 5.4800 | 5,194,000 |
| 13 Jan 2023 | 4.7300 | 5.1100 | 4.7200 | 4.9700 | 4.9700 | 6,572,900 |
| 12 Jan 2023 | 4.5200 | 4.8300 | 4.4800 | 4.8300 | 4.8300 | 3,219,000 |
| 11 Jan 2023 | 4.4000 | 4.5250 | 4.3350 | 4.5100 | 4.5100 | 2,464,100 |
| 10 Jan 2023 | 4.1900 | 4.3800 | 4.0900 | 4.3800 | 4.3800 | 1,998,700 |
| 09 Jan 2023 | 4.2500 | 4.3600 | 4.2050 | 4.2200 | 4.2200 | 2,333,300 |
| 06 Jan 2023 | 4.2000 | 4.2500 | 4.0500 | 4.2300 | 4.2300 | 3,128,200 |
| 05 Jan 2023 | 3.9700 | 4.2600 | 3.9050 | 4.1700 | 4.1700 | 2,669,900 |
| 04 Jan 2023 | 3.9000 | 4.0500 | 3.8650 | 4.0400 | 4.0400 | 2,126,800 |
| 03 Jan 2023 | 3.8500 | 4.0500 | 3.7750 | 3.8700 | 3.8700 | 3,877,200 |
| 30 Dec 2022 | 3.6200 | 3.8050 | 3.5900 | 3.7700 | 3.7700 | 2,683,900 |
| 29 Dec 2022 | 3.6100 | 3.8000 | 3.5350 | 3.6900 | 3.6900 | 3,993,100 |
| 28 Dec 2022 | 3.5500 | 3.6900 | 3.4800 | 3.5800 | 3.5800 | 3,218,100 |
| 27 Dec 2022 | 3.7600 | 3.7700 | 3.5550 | 3.5600 | 3.5600 | 3,028,100 |
| 23 Dec 2022 | 3.7400 | 3.7800 | 3.6400 | 3.7700 | 3.7700 | 1,903,800 |
| 22 Dec 2022 | 3.7200 | 3.7400 | 3.6100 | 3.7300 | 3.7300 | 2,610,100 |
| 21 Dec 2022 | 3.7750 | 3.8900 | 3.6600 | 3.7400 | 3.7400 | 3,780,600 |
| 20 Dec 2022 | 3.8500 | 3.9650 | 3.6700 | 3.7200 | 3.7200 | 5,952,600 |
| 19 Dec 2022 | 4.0800 | 4.0800 | 3.7900 | 3.9000 | 3.9000 | 4,313,500 |
| 16 Dec 2022 | 4.0450 | 4.1300 | 3.9500 | 4.0700 | 4.0700 | 6,088,700 |
| 15 Dec 2022 | 4.0500 | 4.1200 | 4.0000 | 4.0300 | 4.0300 | 2,852,100 |
| 14 Dec 2022 | 4.1500 | 4.2300 | 4.0600 | 4.1200 | 4.1200 | 3,473,500 |
| 13 Dec 2022 | 4.3500 | 4.5000 | 4.0710 | 4.1700 | 4.1700 | 3,899,500 |
| 12 Dec 2022 | 4.0300 | 4.2100 | 4.0050 | 4.1500 | 4.1500 | 2,277,800 |
| 09 Dec 2022 | 3.9900 | 4.1400 | 3.9400 | 4.0000 | 4.0000 | 1,816,200 |
| 08 Dec 2022 | 3.9500 | 4.2200 | 3.9200 | 3.9800 | 3.9800 | 2,720,700 |
| 07 Dec 2022 | 4.0050 | 4.0400 | 3.8700 | 3.9400 | 3.9400 | 3,145,300 |
| 06 Dec 2022 | 4.1700 | 4.1880 | 3.9300 | 4.0000 | 4.0000 | 3,437,500 |
| 05 Dec 2022 | 4.2600 | 4.3400 | 4.1000 | 4.1500 | 4.1500 | 3,028,700 |
| 02 Dec 2022 | 4.1600 | 4.2900 | 4.0700 | 4.2500 | 4.2500 | 2,498,700 |
| 01 Dec 2022 | 4.2800 | 4.2800 | 4.0700 | 4.2200 | 4.2200 | 3,203,500 |
| 30 Nov 2022 | 3.9900 | 4.2000 | 3.8800 | 4.1900 | 4.1900 | 4,943,700 |
| 29 Nov 2022 | 4.0400 | 4.1100 | 3.9400 | 3.9600 | 3.9600 | 4,053,900 |
| 28 Nov 2022 | 4.1700 | 4.2890 | 4.0000 | 4.0100 | 4.0100 | 3,842,500 |
| 25 Nov 2022 | 4.5000 | 4.5530 | 4.1400 | 4.1800 | 4.1800 | 3,209,900 |
| 23 Nov 2022 | 4.3600 | 4.4450 | 4.3200 | 4.4000 | 4.4000 | 3,245,800 |
| 22 Nov 2022 | 4.3200 | 4.4100 | 4.2000 | 4.3600 | 4.3600 | 2,867,500 |
| 21 Nov 2022 | 4.6100 | 4.6500 | 4.2900 | 4.3200 | 4.3200 | 3,720,000 |
| 18 Nov 2022 | 4.7000 | 4.7100 | 4.4250 | 4.6000 | 4.6000 | 2,205,700 |
| 17 Nov 2022 | 4.6500 | 4.6600 | 4.3580 | 4.5200 | 4.5200 | 3,553,400 |
| 16 Nov 2022 | 5.0500 | 5.0800 | 4.6500 | 4.6850 | 4.6850 | 5,544,000 |
| 15 Nov 2022 | 5.3600 | 5.4300 | 5.1150 | 5.2200 | 5.2200 | 4,809,200 |
| 14 Nov 2022 | 5.5600 | 5.5800 | 5.1500 | 5.1600 | 5.1600 | 3,349,000 |
| 11 Nov 2022 | 5.3100 | 5.7600 | 5.2200 | 5.6300 | 5.6300 | 4,028,300 |
| 10 Nov 2022 | 5.1600 | 5.7100 | 5.1600 | 5.3100 | 5.3100 | 5,296,600 |
| 09 Nov 2022 | 5.0700 | 5.0800 | 4.7300 | 4.7400 | 4.7400 | 4,027,200 |
| 08 Nov 2022 | 5.1300 | 5.2200 | 4.9900 | 5.1100 | 5.1100 | 2,019,000 |
| 07 Nov 2022 | 5.2500 | 5.2600 | 4.9820 | 5.0900 | 5.0900 | 2,485,200 |
| 04 Nov 2022 | 5.1600 | 5.2090 | 4.9500 | 5.1800 | 5.1800 | 2,586,000 |
| 03 Nov 2022 | 4.8300 | 5.2750 | 4.8100 | 4.9400 | 4.9400 | 3,168,200 |
| 02 Nov 2022 | 5.2900 | 5.2900 | 4.8820 | 4.8900 | 4.8900 | 2,681,000 |
| 01 Nov 2022 | 5.2500 | 5.3650 | 5.1300 | 5.2000 | 5.2000 | 2,114,600 |
| 31 Oct 2022 | 5.1200 | 5.1750 | 4.8400 | 5.0900 | 5.0900 | 2,280,200 |
| 28 Oct 2022 | 4.7900 | 5.2300 | 4.7450 | 5.1300 | 5.1300 | 3,057,300 |
| 27 Oct 2022 | 4.7200 | 4.8600 | 4.7200 | 4.7900 | 4.7900 | 2,304,500 |
| 26 Oct 2022 | 4.5800 | 4.9700 | 4.5200 | 4.6900 | 4.6900 | 3,027,400 |
| 25 Oct 2022 | 4.2800 | 4.7380 | 4.2500 | 4.6300 | 4.6300 | 3,068,200 |
| 24 Oct 2022 | 4.3000 | 4.3000 | 4.0800 | 4.2500 | 4.2500 | 1,892,200 |
| 21 Oct 2022 | 4.2100 | 4.2650 | 4.0650 | 4.2400 | 4.2400 | 1,743,900 |
| 20 Oct 2022 | 4.1900 | 4.3800 | 4.1800 | 4.2100 | 4.2100 | 2,141,800 |
| 19 Oct 2022 | 4.2600 | 4.3600 | 4.1600 | 4.1900 | 4.1900 | 2,119,000 |
| 18 Oct 2022 | 4.4300 | 4.4900 | 4.2500 | 4.3500 | 4.3500 | 3,412,000 |
| 17 Oct 2022 | 4.0100 | 4.2900 | 4.0100 | 4.2200 | 4.2200 | 2,297,600 |
| 14 Oct 2022 | 4.2000 | 4.2300 | 3.9200 | 3.9500 | 3.9500 | 2,685,100 |
| 13 Oct 2022 | 3.8500 | 4.1750 | 3.8100 | 4.1100 | 4.1100 | 2,763,600 |
| 12 Oct 2022 | 4.1400 | 4.1500 | 3.7700 | 4.0000 | 4.0000 | 5,588,000 |
| 11 Oct 2022 | 4.2800 | 4.3300 | 4.1600 | 4.1900 | 4.1900 | 3,005,300 |
| 10 Oct 2022 | 4.3600 | 4.4000 | 4.1700 | 4.3000 | 4.3000 | 2,136,500 |
| 07 Oct 2022 | 4.5100 | 4.5600 | 4.3300 | 4.3600 | 4.3600 | 2,434,300 |
| 06 Oct 2022 | 4.5700 | 4.7800 | 4.5700 | 4.6200 | 4.6200 | 2,182,000 |
| 05 Oct 2022 | 4.5300 | 4.6600 | 4.4900 | 4.6100 | 4.6100 | 2,709,900 |
| 04 Oct 2022 | 4.4400 | 4.6300 | 4.4400 | 4.6200 | 4.6200 | 3,203,900 |
| 03 Oct 2022 | 4.1400 | 4.3700 | 4.0100 | 4.3100 | 4.3100 | 4,025,200 |
| 30 Sept 2022 | 4.1600 | 4.2670 | 4.0700 | 4.0700 | 4.0700 | 2,975,300 |
| 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 | 6,160,900 |
| 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 | 8,818,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
