Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RKLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.10 | 0.13 | 3.27% | 3.88 | 4.12 | 3.82 | 9,518,257 |
| May 07 2024 | 3.97 | -0.09 | -2.22% | 3.90 | 3.99 | 3.655 | 17,273,813 |
| May 06 2024 | 4.06 | 0.06 | 1.50% | 4.06 | 4.12 | 4.025 | 8,189,654 |
| May 03 2024 | 4.00 | 0.05 | 1.27% | 4.00 | 4.08 | 3.96 | 5,412,572 |
| May 02 2024 | 3.95 | 0.10 | 2.60% | 3.90 | 3.955 | 3.81 | 6,275,516 |
| May 01 2024 | 3.85 | 0.09 | 2.39% | 3.76 | 3.98 | 3.72 | 9,595,427 |
| Apr 30 2024 | 3.76 | -0.04 | -1.05% | 3.82 | 3.8351 | 3.71 | 7,569,419 |
| Apr 29 2024 | 3.80 | 0.03 | 0.80% | 3.81 | 3.83 | 3.73 | 3,863,974 |
| Apr 26 2024 | 3.77 | 0.12 | 3.29% | 3.67 | 3.775 | 3.65 | 5,008,964 |
| Apr 25 2024 | 3.65 | -0.04 | -1.08% | 3.66 | 3.685 | 3.56 | 5,194,149 |
| Apr 24 2024 | 3.69 | 0.01 | 0.27% | 3.73 | 3.78 | 3.62 | 6,084,740 |
| Apr 23 2024 | 3.68 | 0.09 | 2.51% | 3.58 | 3.78 | 3.575 | 5,597,968 |
| Apr 22 2024 | 3.59 | 0.04 | 1.13% | 3.58 | 3.61 | 3.49 | 5,809,096 |
| Apr 19 2024 | 3.55 | 0.00 | 0.00% | 3.53 | 3.62 | 3.51 | 5,712,085 |
| Apr 18 2024 | 3.55 | -0.02 | -0.56% | 3.59 | 3.64 | 3.48 | 4,990,886 |
| Apr 17 2024 | 3.57 | 0.01 | 0.28% | 3.58 | 3.66 | 3.54 | 4,276,302 |
| Apr 16 2024 | 3.56 | 0.03 | 0.85% | 3.51 | 3.65 | 3.47 | 7,224,101 |
| Apr 15 2024 | 3.53 | -0.20 | -5.36% | 3.76 | 3.785 | 3.51 | 15,947,659 |
| Apr 12 2024 | 3.73 | -0.13 | -3.37% | 3.85 | 3.87 | 3.70 | 8,791,897 |
| Apr 11 2024 | 3.86 | 0.12 | 3.21% | 3.83 | 3.955 | 3.78 | 7,507,655 |
| Apr 10 2024 | 3.74 | -0.10 | -2.60% | 3.76 | 3.78 | 3.66 | 7,756,782 |
| Apr 09 2024 | 3.84 | 0.07 | 1.86% | 3.84 | 3.92 | 3.78 | 5,231,861 |
| Apr 08 2024 | 3.77 | -0.03 | -0.79% | 3.81 | 3.84 | 3.73 | 6,298,646 |
| Apr 05 2024 | 3.80 | -0.10 | -2.56% | 3.91 | 3.92 | 3.78 | 9,054,779 |
| Apr 04 2024 | 3.90 | 0.02 | 0.52% | 3.93 | 4.04 | 3.86 | 6,589,235 |
| Apr 03 2024 | 3.88 | 0.01 | 0.26% | 3.91 | 3.95 | 3.80 | 7,961,634 |
| Apr 02 2024 | 3.87 | -0.21 | -5.15% | 4.03 | 4.03 | 3.8332 | 12,231,242 |
| Apr 01 2024 | 4.08 | -0.03 | -0.73% | 4.13 | 4.14 | 4.03 | 5,839,278 |
| Mar 28 2024 | 4.11 | -0.03 | -0.72% | 4.13 | 4.23 | 4.09 | 6,231,937 |
| Mar 27 2024 | 4.14 | 0.08 | 1.97% | 4.10 | 4.15 | 4.05 | 4,880,514 |
| Mar 26 2024 | 4.06 | -0.02 | -0.49% | 4.10 | 4.185 | 4.05 | 8,574,372 |
| Mar 25 2024 | 4.08 | 0.03 | 0.74% | 4.07 | 4.20 | 4.06 | 4,498,365 |
| Mar 22 2024 | 4.05 | -0.04 | -0.98% | 4.06 | 4.12 | 4.00 | 9,158,866 |
| Mar 21 2024 | 4.09 | 0.06 | 1.49% | 4.11 | 4.28 | 4.05 | 8,960,627 |
| Mar 20 2024 | 4.03 | -0.03 | -0.74% | 4.01 | 4.10 | 3.95 | 10,220,054 |
| Mar 19 2024 | 4.06 | 0.06 | 1.50% | 4.00 | 4.10 | 3.98 | 6,524,547 |
| Mar 18 2024 | 4.00 | -0.12 | -2.91% | 4.16 | 4.16 | 3.97 | 13,646,371 |
| Mar 15 2024 | 4.12 | -0.05 | -1.20% | 4.14 | 4.27 | 4.11 | 14,491,523 |
| Mar 14 2024 | 4.17 | -0.12 | -2.80% | 4.28 | 4.2975 | 4.11 | 7,483,566 |
| Mar 13 2024 | 4.29 | -0.05 | -1.15% | 4.34 | 4.45 | 4.285 | 7,214,212 |
| Mar 12 2024 | 4.34 | -0.14 | -3.13% | 4.34 | 4.375 | 4.23 | 8,469,979 |
| Mar 11 2024 | 4.48 | 0.06 | 1.36% | 4.44 | 4.725 | 4.44 | 7,295,965 |
| Mar 08 2024 | 4.42 | -0.01 | -0.23% | 4.47 | 4.53 | 4.34 | 4,882,003 |
| Mar 07 2024 | 4.43 | 0.13 | 3.02% | 4.34 | 4.44 | 4.29 | 4,764,996 |
| Mar 06 2024 | 4.30 | 0.06 | 1.42% | 4.30 | 4.47 | 4.26 | 5,267,769 |
| Mar 05 2024 | 4.24 | -0.19 | -4.29% | 4.39 | 4.39 | 4.17 | 8,785,335 |
| Mar 04 2024 | 4.43 | -0.11 | -2.42% | 4.62 | 4.70 | 4.39 | 6,266,804 |
| Mar 01 2024 | 4.54 | -0.05 | -0.98% | 4.63 | 4.67 | 4.50 | 5,101,122 |
| Feb 29 2024 | 4.585 | -0.01 | -0.11% | 4.69 | 4.81 | 4.49 | 11,024,239 |
| Feb 28 2024 | 4.59 | -0.12 | -2.55% | 4.455 | 4.77 | 4.11 | 11,846,907 |
| Feb 27 2024 | 4.71 | 0.14 | 3.06% | 4.60 | 4.795 | 4.57 | 10,849,583 |
| Feb 26 2024 | 4.57 | 0.19 | 4.34% | 4.39 | 4.60 | 4.35 | 7,320,447 |
| Feb 23 2024 | 4.38 | -0.06 | -1.35% | 4.46 | 4.53 | 4.36 | 6,552,166 |
| Feb 22 2024 | 4.44 | -0.20 | -4.31% | 4.71 | 4.75 | 4.43 | 8,856,272 |
| Feb 21 2024 | 4.64 | -0.19 | -3.93% | 4.79 | 4.805 | 4.62 | 5,446,281 |
| Feb 20 2024 | 4.83 | -0.07 | -1.33% | 4.92 | 5.10 | 4.79 | 7,466,328 |
| Feb 16 2024 | 4.895 | 0.00 | 0.10% | 4.90 | 5.08 | 4.84 | 7,279,264 |
| Feb 15 2024 | 4.89 | 0.09 | 1.88% | 4.875 | 5.035 | 4.80 | 8,768,573 |
| Feb 14 2024 | 4.80 | 0.36 | 8.11% | 4.57 | 4.82 | 4.39 | 10,098,427 |
| Feb 13 2024 | 4.44 | -0.28 | -5.93% | 4.58 | 4.65 | 4.38 | 8,750,477 |
| Feb 12 2024 | 4.72 | 0.38 | 8.76% | 4.435 | 4.79 | 4.435 | 15,549,582 |
| Feb 09 2024 | 4.34 | 0.04 | 0.93% | 4.39 | 4.42 | 4.24 | 6,961,095 |
