Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.205 -0.135 (-3.11%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.470 4.489 4.280 4.340 4,586,194 -0.12(-2.69%)
May 21, 2024 4.380 4.530 4.350 4.460 5,934,342 +0.06(+1.36%)
May 20, 2024 4.290 4.435 4.235 4.400 5,451,611 +0.15(+3.53%)
May 17, 2024 4.240 4.300 4.180 4.250 4,909,710 +0.01(+0.24%)
May 16, 2024 4.340 4.445 4.220 4.240 5,498,535 -0.10(-2.30%)
May 15, 2024 4.600 4.640 4.315 4.340 11,802,898 -0.22(-4.82%)
May 14, 2024 4.240 4.580 4.240 4.560 20,578,112 +0.40(+9.62%)
May 13, 2024 4.160 4.460 4.150 4.160 10,478,943 +0.05(+1.22%)
May 10, 2024 4.100 4.200 3.975 4.110 9,940,204 -0.15(-3.52%)
May 09, 2024 4.130 4.300 4.110 4.260 7,786,855 +0.16(+3.90%)
May 08, 2024 3.880 4.120 3.820 4.100 9,520,278 +0.13(+3.27%)
May 07, 2024 3.900 3.990 3.655 3.970 17,274,660 -0.09(-2.22%)
May 06, 2024 4.060 4.120 4.025 4.060 8,213,808 +0.06(+1.50%)
May 03, 2024 4.000 4.080 3.960 4.000 5,417,253 +0.05(+1.27%)
May 02, 2024 3.900 3.955 3.810 3.950 6,277,972 +0.10(+2.60%)
May 01, 2024 3.760 3.980 3.720 3.850 9,608,431 +0.09(+2.39%)
Apr 30, 2024 3.820 3.835 3.710 3.760 7,571,193 -0.04(-1.05%)
Apr 29, 2024 3.810 3.830 3.730 3.800 3,864,908 +0.03(+0.80%)
Apr 26, 2024 3.670 3.775 3.650 3.770 5,016,463 +0.12(+3.29%)
Apr 25, 2024 3.660 3.685 3.560 3.650 5,196,979 -0.04(-1.08%)
Apr 24, 2024 3.730 3.780 3.620 3.690 6,087,016 +0.01(+0.27%)
Apr 23, 2024 3.580 3.780 3.575 3.680 5,605,217 +0.09(+2.51%)
Apr 22, 2024 3.580 3.610 3.490 3.590 5,809,896 +0.04(+1.13%)
Apr 19, 2024 3.530 3.620 3.510 3.550 5,730,355 +0.00(+0.00%)
Apr 18, 2024 3.580 3.640 3.480 3.550 5,007,608 -0.02(-0.56%)
Apr 17, 2024 3.580 3.660 3.540 3.570 4,278,815 +0.01(+0.28%)
Apr 16, 2024 3.510 3.650 3.470 3.560 7,227,832 +0.03(+0.85%)
Apr 15, 2024 3.760 3.785 3.510 3.530 15,961,763 -0.20(-5.36%)
Apr 12, 2024 3.850 3.870 3.700 3.730 8,803,052 -0.13(-3.37%)
Apr 11, 2024 3.830 3.955 3.780 3.860 7,510,325 +0.12(+3.21%)
Apr 10, 2024 3.740 3.780 3.660 3.740 7,768,519 -0.10(-2.60%)
Apr 09, 2024 3.840 3.920 3.780 3.840 5,234,210 +0.07(+1.86%)
Apr 08, 2024 3.810 3.840 3.730 3.770 6,341,250 -0.03(-0.79%)
Apr 05, 2024 3.910 3.920 3.780 3.800 9,366,386 -0.10(-2.56%)
Apr 04, 2024 3.930 4.040 3.860 3.900 6,595,425 +0.02(+0.52%)
Apr 03, 2024 3.900 3.950 3.800 3.880 7,967,307 +0.01(+0.26%)
Apr 02, 2024 4.030 4.030 3.833 3.870 12,233,432 -0.21(-5.15%)
Apr 01, 2024 4.130 4.140 4.030 4.080 5,841,447 -0.03(-0.73%)
Mar 28, 2024 4.130 4.150 4.090 4.110 6,250,849 -0.03(-0.72%)
Mar 27, 2024 4.100 4.150 4.050 4.140 4,882,036 +0.08(+1.97%)
Mar 26, 2024 4.100 4.185 4.050 4.060 8,575,692 -0.02(-0.49%)
Mar 25, 2024 4.070 4.200 4.060 4.080 4,499,290 +0.03(+0.74%)
Mar 22, 2024 4.060 4.120 4.000 4.050 9,162,781 -0.04(-0.98%)
Mar 21, 2024 4.110 4.280 4.050 4.090 8,966,641 +0.06(+1.49%)
Mar 20, 2024 4.010 4.100 3.950 4.030 10,223,876 -0.03(-0.74%)
Mar 19, 2024 4.000 4.100 3.980 4.060 6,527,145 +0.06(+1.50%)
Mar 18, 2024 4.160 4.160 3.970 4.000 13,653,342 -0.12(-2.91%)
Mar 15, 2024 4.140 4.270 4.110 4.120 14,500,680 -0.05(-1.20%)
Mar 14, 2024 4.280 4.298 4.110 4.170 7,486,035 -0.12(-2.80%)
Mar 13, 2024 4.340 4.450 4.285 4.290 7,216,203 -0.05(-1.15%)
Mar 12, 2024 4.340 4.375 4.230 4.340 8,471,734 -0.14(-3.13%)
Mar 11, 2024 4.440 4.725 4.440 4.480 7,298,445 +0.06(+1.36%)
Mar 08, 2024 4.470 4.530 4.340 4.420 4,892,052 -0.01(-0.23%)
Mar 07, 2024 4.340 4.440 4.290 4.430 4,762,637 +0.13(+3.02%)
Mar 06, 2024 4.300 4.470 4.260 4.300 5,267,422 +0.06(+1.42%)
Mar 05, 2024 4.390 4.390 4.170 4.240 8,783,369 -0.19(-4.29%)
Mar 04, 2024 4.620 4.700 4.390 4.430 6,265,906 -0.11(-2.42%)
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.