Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Roket Sharing Company Spa (RKT)
Roket Sharing Company Spa (RKT) Historical

RKT Roket Sharing Company Spa

0.479

-0.016 (-3.23%)

May 21 2024 - Closed

Delayed by 15 minutes

RKT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.495	0.003	0.61%	0.50	0.52	0.495	68,000
May 17 2024	0.492	0.002	0.41%	0.499	0.502	0.492	24,000
May 16 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0.00
May 15 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0.00
May 14 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0.00
May 13 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0.00
May 10 2024	0.49	-0.009	-1.80%	0.492	0.492	0.489	8,000
May 09 2024	0.499	0.00	0.00%	0.499	0.499	0.499	0.00
May 08 2024	0.499	-0.009	-1.77%	0.50	0.50	0.499	6,000
May 07 2024	0.508	-0.01	-1.93%	0.508	0.508	0.508	2,000
May 06 2024	0.518	-0.008	-1.52%	0.524	0.524	0.518	12,000
May 03 2024	0.526	-0.006	-1.13%	0.526	0.526	0.526	2,000
May 02 2024	0.532	-0.032	-5.67%	0.564	0.564	0.532	12,000
Apr 30 2024	0.564	0.014	2.55%	0.534	0.564	0.53	36,000
Apr 29 2024	0.55	0.04	7.84%	0.518	0.552	0.518	20,000
Apr 26 2024	0.51	0.00	0.00%	0.51	0.51	0.502	10,000
Apr 25 2024	0.51	-0.022	-4.14%	0.522	0.522	0.51	12,000
Apr 24 2024	0.532	0.002	0.38%	0.532	0.532	0.532	6,000
Apr 23 2024	0.53	0.008	1.53%	0.53	0.53	0.53	6,000
Apr 22 2024	0.522	-0.016	-2.97%	0.544	0.544	0.506	28,000
Apr 19 2024	0.538	0.006	1.13%	0.522	0.538	0.518	28,000
Apr 18 2024	0.532	0.00	0.00%	0.532	0.532	0.532	0.00
Apr 17 2024	0.532	-0.018	-3.27%	0.546	0.546	0.532	12,000
Apr 16 2024	0.55	-0.03	-5.17%	0.56	0.56	0.55	32,000
Apr 15 2024	0.58	-0.002	-0.34%	0.56	0.58	0.548	46,000
Apr 12 2024	0.582	-0.026	-4.28%	0.59	0.59	0.582	12,000
Apr 11 2024	0.608	0.00	0.00%	0.59	0.608	0.574	34,000
Apr 10 2024	0.608	0.018	3.05%	0.58	0.608	0.574	66,000
Apr 09 2024	0.59	0.00	0.00%	0.59	0.59	0.59	2,000
Apr 08 2024	0.59	-0.02	-3.28%	0.59	0.59	0.59	10,000
Apr 05 2024	0.61	0.028	4.81%	0.604	0.614	0.584	28,000
Apr 04 2024	0.582	-0.002	-0.34%	0.57	0.582	0.56	26,000
Apr 03 2024	0.584	0.00	0.00%	0.584	0.584	0.584	0.00
Apr 02 2024	0.584	-0.036	-5.81%	0.572	0.602	0.566	80,000
Mar 28 2024	0.62	0.004	0.65%	0.604	0.62	0.59	42,000
Mar 27 2024	0.616	-0.036	-5.52%	0.626	0.626	0.616	16,000
Mar 26 2024	0.652	-0.008	-1.21%	0.638	0.652	0.632	16,000
Mar 25 2024	0.66	0.01	1.54%	0.658	0.66	0.658	6,000
Mar 22 2024	0.65	-0.028	-4.13%	0.678	0.678	0.65	20,000
Mar 21 2024	0.678	0.03	4.63%	0.64	0.68	0.632	50,000
Mar 20 2024	0.648	-0.032	-4.71%	0.668	0.668	0.646	30,000
Mar 19 2024	0.68	0.002	0.29%	0.678	0.694	0.66	68,000
Mar 18 2024	0.678	-0.012	-1.74%	0.68	0.728	0.666	100,000
Mar 15 2024	0.69	0.002	0.29%	0.662	0.69	0.632	156,000
Mar 14 2024	0.688	0.004	0.58%	0.666	0.688	0.652	90,000
Mar 13 2024	0.684	0.026	3.95%	0.656	0.70	0.65	194,000
Mar 12 2024	0.658	0.018	2.81%	0.626	0.66	0.618	136,000
Mar 11 2024	0.64	0.03	4.92%	0.59	0.64	0.584	178,000
Mar 08 2024	0.61	0.03	5.17%	0.562	0.618	0.562	56,000
Mar 07 2024	0.58	-0.01	-1.69%	0.572	0.58	0.546	80,000
Mar 06 2024	0.59	0.038	6.88%	0.56	0.59	0.548	26,000
Mar 05 2024	0.552	0.006	1.10%	0.548	0.552	0.522	36,000
Mar 04 2024	0.546	-0.002	-0.36%	0.532	0.592	0.514	64,000
Mar 01 2024	0.548	-0.012	-2.14%	0.566	0.566	0.548	20,000
Feb 29 2024	0.56	0.004	0.72%	0.544	0.56	0.542	6,000
Feb 28 2024	0.556	-0.024	-4.14%	0.566	0.566	0.556	14,000
Feb 27 2024	0.58	-0.022	-3.65%	0.58	0.59	0.57	56,000
Feb 26 2024	0.602	-0.04	-6.23%	0.608	0.608	0.564	112,000
Feb 23 2024	0.642	0.038	6.29%	0.62	0.642	0.582	42,000
Feb 22 2024	0.604	-0.036	-5.63%	0.656	0.656	0.604	32,000
Feb 21 2024	0.64	0.00	0.00%	0.64	0.64	0.64	20,000

Delayed Upgrade Clock