Rocket Lab USA Inc (NQ: RKLB )

4.830 -0.060 (-1.23%)
Official Closing Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 4.920 5.100 4.790 4.830 7,465,818 -0.06(-1.23%)
Feb 16, 2024 4.900 5.080 4.840 4.890 7,296,776 +0.00(+0.00%)
Feb 15, 2024 4.880 5.035 4.800 4.890 8,767,907 +0.09(+1.87%)
Feb 14, 2024 4.570 4.820 4.390 4.800 10,094,446 +0.36(+8.11%)
Feb 13, 2024 4.580 4.650 4.380 4.440 8,745,788 -0.28(-5.93%)
Feb 12, 2024 4.430 4.790 4.435 4.720 15,548,688 +0.38(+8.76%)
Feb 09, 2024 4.390 4.420 4.240 4.340 6,984,728 +0.04(+0.93%)
Feb 08, 2024 4.280 4.359 4.230 4.300 6,018,645 +0.03(+0.70%)
Feb 07, 2024 4.290 4.470 4.190 4.270 8,069,524 +0.01(+0.23%)
Feb 06, 2024 4.040 4.260 4.030 4.260 10,783,859 +0.19(+4.67%)
Feb 05, 2024 3.980 4.110 3.950 4.070 11,173,510 +0.10(+2.39%)
Feb 02, 2024 4.010 4.020 3.920 3.975 48,238,424 -0.04(-1.12%)
Feb 01, 2024 4.190 4.290 3.890 4.020 61,459,764 -0.83(-17.11%)
Jan 31, 2024 4.970 5.160 4.850 4.850 5,481,085 -0.13(-2.61%)
Jan 30, 2024 5.080 5.110 4.920 4.980 3,249,603 -0.16(-3.11%)
Jan 29, 2024 4.880 5.140 4.880 5.140 3,033,517 +0.26(+5.33%)
Jan 26, 2024 4.940 5.020 4.850 4.880 2,506,188 -0.04(-0.81%)
Jan 25, 2024 5.110 5.110 4.830 4.920 4,028,768 -0.11(-2.19%)
Jan 24, 2024 5.170 5.245 4.970 5.030 3,407,509 -0.06(-1.18%)
Jan 23, 2024 5.100 5.220 5.035 5.090 3,478,923 +0.04(+0.79%)
Jan 22, 2024 4.900 5.070 4.850 5.050 5,260,978 +0.19(+3.91%)
Jan 19, 2024 4.900 4.900 4.690 4.860 4,340,325 +0.01(+0.21%)
Jan 18, 2024 5.000 5.050 4.770 4.850 4,908,316 -0.07(-1.42%)
Jan 17, 2024 4.900 5.015 4.856 4.920 4,833,562 -0.02(-0.40%)
Jan 16, 2024 5.110 5.160 4.880 4.940 6,305,502 -0.23(-4.45%)
Jan 12, 2024 5.190 5.350 5.110 5.170 4,361,586 +0.01(+0.19%)
Jan 11, 2024 5.300 5.320 5.060 5.160 6,205,328 -0.18(-3.37%)
Jan 10, 2024 5.450 5.478 5.270 5.340 5,986,208 -0.11(-2.02%)
Jan 09, 2024 5.660 5.670 5.400 5.450 6,808,873 -0.10(-1.80%)
Jan 08, 2024 5.420 5.650 5.320 5.550 6,386,376 +0.15(+2.78%)
Jan 05, 2024 5.450 5.615 5.360 5.400 5,860,549 -0.07(-1.28%)
Jan 04, 2024 5.120 5.550 5.100 5.470 7,866,491 +0.37(+7.25%)
Jan 03, 2024 5.170 5.210 5.050 5.100 6,550,353 -0.21(-3.95%)
Jan 02, 2024 5.450 5.570 5.270 5.310 6,716,801 -0.22(-3.98%)
Dec 29, 2023 5.780 5.780 5.440 5.530 9,211,959 -0.26(-4.49%)
Dec 28, 2023 5.710 6.140 5.650 5.790 11,145,402 +0.05(+0.87%)
Dec 27, 2023 5.650 5.810 5.555 5.740 8,639,342 +0.10(+1.77%)
Dec 26, 2023 5.635 5.830 5.382 5.640 18,688,156 +0.20(+3.68%)
Dec 22, 2023 5.090 5.760 4.940 5.440 51,905,024 +1.01(+22.80%)
Dec 21, 2023 4.490 4.540 4.340 4.430 7,586,001 +0.02(+0.45%)
Dec 20, 2023 4.680 4.750 4.390 4.410 4,972,393 -0.28(-5.97%)
Dec 19, 2023 4.540 4.690 4.529 4.690 5,065,293 +0.20(+4.45%)
Dec 18, 2023 4.680 4.690 4.440 4.490 6,459,740 -0.12(-2.60%)
Dec 15, 2023 4.990 5.070 4.600 4.610 15,336,669 -0.56(-10.83%)
Dec 14, 2023 5.150 5.479 5.030 5.170 6,560,979 +0.24(+4.87%)
Dec 13, 2023 4.600 4.930 4.530 4.930 4,194,638 +0.33(+7.17%)
Dec 12, 2023 4.630 4.670 4.480 4.600 3,173,293 -0.06(-1.29%)
Dec 11, 2023 4.790 4.840 4.601 4.660 3,218,081 -0.14(-2.92%)
Dec 08, 2023 4.760 4.931 4.720 4.800 3,203,115 +0.10(+2.13%)
Dec 07, 2023 4.510 4.710 4.465 4.700 3,732,105 +0.24(+5.38%)
Dec 06, 2023 4.480 4.610 4.450 4.460 2,251,260 +0.01(+0.22%)
Dec 05, 2023 4.540 4.600 4.420 4.450 3,017,835 -0.13(-2.84%)
Dec 04, 2023 4.460 4.590 4.450 4.580 2,840,661 +0.12(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.