Register for real-time alerts, custom portfolio, and market movers
RKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.35 | 0.15 | 1.23% | 12.29 | 12.69 | 12.16 | 1,530,748 |
| Apr 25 2024 | 12.20 | -0.35 | -2.79% | 12.12 | 12.33 | 11.775 | 2,354,495 |
| Apr 24 2024 | 12.55 | -0.08 | -0.63% | 12.59 | 12.76 | 12.42 | 1,679,001 |
| Apr 23 2024 | 12.63 | 0.66 | 5.51% | 11.89 | 12.73 | 11.88 | 1,957,560 |
| Apr 22 2024 | 11.97 | 0.29 | 2.48% | 11.78 | 11.98 | 11.57 | 1,552,402 |
| Apr 19 2024 | 11.68 | 0.15 | 1.30% | 11.48 | 11.70 | 11.40 | 1,853,277 |
| Apr 18 2024 | 11.53 | 0.15 | 1.32% | 11.48 | 11.90 | 11.43 | 1,643,299 |
| Apr 17 2024 | 11.38 | -0.06 | -0.52% | 11.52 | 11.59 | 11.37 | 1,414,834 |
| Apr 16 2024 | 11.44 | -0.23 | -1.97% | 11.465 | 11.57 | 11.32 | 2,009,024 |
| Apr 15 2024 | 11.67 | -0.58 | -4.73% | 12.31 | 12.332 | 11.625 | 2,760,127 |
| Apr 12 2024 | 12.25 | -0.14 | -1.13% | 12.26 | 12.32 | 12.065 | 1,733,200 |
| Apr 11 2024 | 12.39 | 0.09 | 0.73% | 12.35 | 12.73 | 12.17 | 2,243,617 |
| Apr 10 2024 | 12.30 | -1.81 | -12.83% | 13.17 | 13.20 | 12.10 | 5,779,922 |
| Apr 09 2024 | 14.11 | 0.27 | 1.95% | 13.95 | 14.25 | 13.705 | 2,920,484 |
| Apr 08 2024 | 13.84 | 0.89 | 6.87% | 13.06 | 13.86 | 12.96 | 2,589,874 |
| Apr 05 2024 | 12.95 | -0.12 | -0.92% | 13.00 | 13.145 | 12.84 | 2,101,810 |
| Apr 04 2024 | 13.07 | -0.17 | -1.28% | 13.50 | 13.60 | 13.045 | 2,163,417 |
| Apr 03 2024 | 13.24 | 0.07 | 0.53% | 13.05 | 13.35 | 12.795 | 3,602,919 |
| Apr 02 2024 | 13.17 | -0.69 | -4.98% | 13.375 | 13.6274 | 13.07 | 3,076,274 |
| Apr 01 2024 | 13.86 | -0.69 | -4.74% | 14.57 | 14.57 | 13.85 | 2,282,592 |
| Mar 28 2024 | 14.55 | -0.02 | -0.14% | 14.60 | 15.01 | 14.45 | 2,635,086 |
| Mar 27 2024 | 14.57 | 0.81 | 5.89% | 13.96 | 14.57 | 13.86 | 2,132,894 |
| Mar 26 2024 | 13.76 | -0.26 | -1.85% | 14.21 | 14.25 | 13.75 | 1,645,520 |
| Mar 25 2024 | 14.02 | -0.11 | -0.78% | 14.15 | 14.46 | 13.97 | 1,578,564 |
| Mar 22 2024 | 14.13 | -0.02 | -0.14% | 14.17 | 14.29 | 13.86 | 1,735,591 |
| Mar 21 2024 | 14.15 | 0.65 | 4.81% | 13.77 | 14.47 | 13.67 | 4,816,512 |
| Mar 20 2024 | 13.50 | 0.81 | 6.38% | 12.60 | 13.57 | 12.50 | 3,952,101 |
| Mar 19 2024 | 12.69 | 0.43 | 3.51% | 12.11 | 12.72 | 12.02 | 2,640,253 |
| Mar 18 2024 | 12.26 | -0.05 | -0.41% | 12.40 | 12.68 | 12.22 | 3,025,065 |
| Mar 15 2024 | 12.31 | 0.00 | 0.00% | 12.19 | 12.40 | 12.15 | 3,317,614 |
| Mar 14 2024 | 12.31 | -0.18 | -1.44% | 12.52 | 12.68 | 12.13 | 2,934,247 |
| Mar 13 2024 | 12.49 | 0.20 | 1.63% | 12.26 | 12.80 | 12.20 | 1,862,829 |
| Mar 12 2024 | 12.29 | -0.05 | -0.41% | 12.31 | 12.48 | 12.13 | 1,841,256 |
| Mar 11 2024 | 12.34 | -0.38 | -2.99% | 12.77 | 13.18 | 12.245 | 2,861,186 |
| Mar 08 2024 | 12.72 | 0.08 | 0.63% | 12.79 | 13.105 | 12.633 | 1,966,013 |
| Mar 07 2024 | 12.64 | 0.05 | 0.40% | 12.73 | 13.08 | 12.505 | 1,909,416 |
| Mar 06 2024 | 12.59 | 0.30 | 2.44% | 12.45 | 12.955 | 12.31 | 2,058,927 |
| Mar 05 2024 | 12.29 | -0.36 | -2.85% | 12.55 | 12.55 | 12.20 | 1,628,161 |
| Mar 04 2024 | 12.65 | -0.22 | -1.71% | 12.85 | 12.9699 | 12.65 | 1,663,188 |
| Mar 01 2024 | 12.87 | 0.31 | 2.47% | 12.48 | 12.88 | 12.224 | 2,185,730 |
| Feb 29 2024 | 12.56 | 0.55 | 4.58% | 12.21 | 12.68 | 12.21 | 2,578,385 |
| Feb 28 2024 | 12.01 | 0.06 | 0.50% | 11.90 | 12.275 | 11.82 | 3,511,249 |
| Feb 27 2024 | 11.95 | 0.48 | 4.18% | 11.62 | 12.07 | 11.57 | 3,263,228 |
| Feb 26 2024 | 11.47 | -0.09 | -0.78% | 11.62 | 11.82 | 11.24 | 2,887,451 |
| Feb 23 2024 | 11.56 | 0.58 | 5.28% | 11.75 | 12.35 | 11.25 | 6,665,512 |
| Feb 22 2024 | 10.98 | -0.02 | -0.18% | 11.19 | 11.20 | 10.91 | 3,197,774 |
| Feb 21 2024 | 11.00 | -0.15 | -1.35% | 11.05 | 11.08 | 10.87 | 1,522,177 |
| Feb 20 2024 | 11.15 | -0.22 | -1.93% | 11.14 | 11.265 | 11.04 | 1,286,132 |
| Feb 16 2024 | 11.37 | -0.33 | -2.82% | 11.41 | 11.55 | 11.30 | 1,568,116 |
| Feb 15 2024 | 11.70 | 0.24 | 2.09% | 11.64 | 11.85 | 11.54 | 1,871,295 |
| Feb 14 2024 | 11.46 | 0.22 | 1.96% | 11.43 | 11.53 | 11.285 | 1,346,681 |
| Feb 13 2024 | 11.24 | -0.86 | -7.11% | 11.145 | 11.28 | 10.89 | 2,898,694 |
| Feb 12 2024 | 12.10 | 0.55 | 4.76% | 11.56 | 12.29 | 11.54 | 2,971,351 |
| Feb 09 2024 | 11.55 | 0.07 | 0.61% | 11.52 | 11.60 | 11.27 | 2,289,826 |
| Feb 08 2024 | 11.48 | -0.02 | -0.17% | 11.49 | 11.60 | 11.3499 | 1,197,216 |
| Feb 07 2024 | 11.50 | -0.17 | -1.46% | 11.69 | 11.69 | 11.34 | 1,997,906 |
| Feb 06 2024 | 11.67 | 0.13 | 1.13% | 11.53 | 11.98 | 11.53 | 2,176,536 |
| Feb 05 2024 | 11.54 | -0.97 | -7.75% | 12.24 | 12.24 | 11.405 | 3,027,034 |
| Feb 02 2024 | 12.51 | -0.17 | -1.34% | 12.37 | 12.60 | 12.16 | 1,877,368 |
| Feb 01 2024 | 12.68 | 0.37 | 3.01% | 12.43 | 12.75 | 12.04 | 1,763,289 |
| Jan 31 2024 | 12.31 | -0.36 | -2.84% | 12.53 | 12.99 | 12.29 | 2,130,596 |
| Jan 30 2024 | 12.67 | -0.13 | -1.02% | 12.74 | 12.89 | 12.66 | 1,619,905 |
| Jan 29 2024 | 12.80 | 0.56 | 4.58% | 12.30 | 12.805 | 12.29 | 1,986,913 |
