Rocket Lab USA Inc (RKLB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 8.98203592814 | 6.68 | 7.526 | 6.63 | 12366560 | 7.19653937 | CS |
| 4 | 0.28 | 4 | 7 | 7.526 | 5.74 | 11484175 | 6.63017308 | CS |
| 12 | 2.49 | 51.9832985386 | 4.79 | 7.526 | 4.2 | 11031618 | 6.16099516 | CS |
| 26 | 3.28 | 82 | 4 | 7.526 | 3.47 | 9177251 | 5.25895537 | CS |
| 52 | 3.02 | 70.8920187793 | 4.26 | 7.526 | 3.47 | 8037202 | 4.98017349 | CS |
| 156 | -7.57 | -50.9764309764 | 14.85 | 16.97 | 3.47 | 5343666 | 5.92587036 | CS |
| 260 | -4.3005 | -37.1357022581 | 11.5805 | 21.34 | 3.47 | 5403171 | 6.26840622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 7.12 | -0.05 | -0.70 | 7.15 | 7.5 | 7.1 | 11636375 |
| 1726612500 | 7.17 | -0.2 | -2.71 | 7.45 | 7.51 | 7.07 | 9150476 |
| 1726526100 | 7.37 | -0.09 | -1.21 | 7.47 | 7.526 | 7.17 | 13216033 |
| 1726266900 | 7.46 | 0.6 | 8.75 | 6.96 | 7.47 | 6.91 | 13678150 |
| 1726180500 | 6.86 | 0.18 | 2.69 | 6.68 | 7.05 | 6.63 | 14151767 |
| 1726094100 | 6.68 | 0.53 | 8.62 | 6.18 | 6.6987 | 6.15 | 13353036 |
| 1726007700 | 6.15 | 0.01 | 0.16 | 6.14 | 6.17 | 5.96 | 6170462 |
| 1725921300 | 6.14 | 0.33 | 5.68 | 5.9 | 6.275 | 5.88 | 9678198 |
| 1725662100 | 5.8099999 | -0.27 | -4.44 | 6.11 | 6.2 | 5.74 | 9202751 |
| 1725575700 | 6.08 | -0.26 | -4.10 | 6.29 | 6.34 | 6.04 | 6200262 |
| 1725489300 | 6.34 | 0.28 | 4.62 | 6.0199999 | 6.47 | 6.0199999 | 9627832 |
| 1725402900 | 6.0599999 | -0.21 | -3.35 | 6.2 | 6.25 | 5.995 | 6905151 |
| 1725057300 | 6.2699999 | 0.04 | 0.64 | 6.24 | 6.49 | 6.22 | 8156368 |
| 1724970900 | 6.23 | 0.14 | 2.30 | 6.19 | 6.47 | 6.14 | 8046968 |
| 1724884500 | 6.09 | -0.03 | -0.49 | 6.0199999 | 6.25 | 5.96 | 12785235 |
| 1724798100 | 6.12 | -0.62 | -9.20 | 6.6 | 6.6 | 6.11 | 16048726 |
| 1724711700 | 6.74 | -0.22 | -3.16 | 6.96 | 6.97 | 6.51 | 13343461 |
| 1724452500 | 6.96 | 0.12 | 1.75 | 6.99 | 7.07 | 6.7624 | 14716895 |
| 1724366100 | 6.84 | -0.16 | -2.29 | 7 | 7.26 | 6.83 | 22131171 |
| 1724279700 | 7 | 0.35 | 5.26 | 6.7 | 7.27 | 6.22 | 26787841 |
| 1724193300 | 6.65 | -0.54 | -7.51 | 7.25 | 7.258 | 6.6 | 27569190 |
| 1724106900 | 7.19 | 0.63 | 9.60 | 6.78 | 7.36 | 6.48 | 47058767 |
| 1723847700 | 6.5599999 | 0.73 | 12.52 | 6.2699999 | 7.1 | 5.92 | 74105599 |
| 1723761300 | 5.83 | 0.65 | 12.55 | 5.25 | 6.04 | 5.25 | 23739113 |
| 1723674900 | 5.18 | -0.05 | -0.96 | 5.2699999 | 5.35 | 5.16 | 4490670 |
| 1723588500 | 5.23 | -0.16 | -2.97 | 5.25 | 5.3 | 5.03 | 12121758 |
| 1723502100 | 5.39 | 0.02 | 0.37 | 5.41 | 5.54 | 5.18 | 7075460 |
| 1723242900 | 5.37 | 0.6 | 12.58 | 5.35 | 5.59 | 5.2 | 17804225 |
| 1723156500 | 4.7699999 | 0.19 | 4.15 | 4.68 | 4.93 | 4.63 | 7058811 |
| 1723070100 | 4.58 | -0.14 | -2.86 | 4.82 | 4.82 | 4.55 | 4757320 |
| 1722983700 | 4.715 | 0.05 | 1.18 | 4.8099999 | 4.86 | 4.625 | 4067662 |
| 1722897300 | 4.66 | -0.15 | -3.12 | 4.25 | 4.7401 | 4.2 | 7138935 |
| 1722638100 | 4.8099999 | -0.15 | -3.02 | 4.71 | 4.86 | 4.65 | 8447992 |
| 1722551700 | 4.96 | -0.28 | -5.34 | 5.24 | 5.25 | 4.89 | 7253866 |
| 1722465300 | 5.24 | -0.02 | -0.38 | 5.3 | 5.45 | 5.21 | 5086709 |
| 1722378900 | 5.26 | -0.06 | -1.13 | 5.34 | 5.3949999 | 5.16 | 4320315 |
| 1722292500 | 5.32 | -0.08 | -1.48 | 5.42 | 5.5 | 5.2802 | 3927142 |
| 1722033300 | 5.4 | 0.15 | 2.86 | 5.34 | 5.46 | 5.3 | 4420509 |
| 1721946900 | 5.25 | 0.04 | 0.77 | 5.12 | 5.4 | 5.09 | 5000463 |
| 1721860500 | 5.21 | -0.19 | -3.52 | 5.3099999 | 5.465 | 5.19 | 4027501 |
| 1721774100 | 5.4 | 0.06 | 1.12 | 5.33 | 5.5199 | 5.3 | 4057097 |
| 1721687700 | 5.34 | 0.14 | 2.69 | 5.25 | 5.37 | 5.18 | 4037643 |
| 1721428500 | 5.2 | -0.06 | -1.14 | 5.26 | 5.36 | 5.15 | 3311303 |
| 1721342100 | 5.26 | -0.19 | -3.49 | 5.5 | 5.55 | 5.1901 | 6237197 |
| 1721255700 | 5.45 | -0.18 | -3.20 | 5.45 | 5.605 | 5.34 | 10446980 |
| 1721169300 | 5.63 | -0.09 | -1.57 | 5.825 | 5.84 | 5.51 | 10327959 |
| 1721082900 | 5.72 | 0.07 | 1.24 | 5.59 | 5.765 | 5.36 | 8054842 |
| 1720823700 | 5.65 | 0.32 | 6.00 | 5.39 | 5.68 | 5.38 | 11343724 |
| 1720737300 | 5.33 | 0.2 | 3.90 | 5.22 | 5.35 | 5.15 | 7581038 |
| 1720650900 | 5.13 | 0.05 | 0.98 | 5.15 | 5.245 | 5.03 | 5279192 |
| 1720564500 | 5.08 | 0.11 | 2.21 | 4.97 | 5.085 | 4.91 | 4798443 |
| 1720478100 | 4.97 | 0.09 | 1.84 | 4.97 | 5.1195 | 4.92 | 5082548 |
| 1720218900 | 4.88 | 0.26 | 5.63 | 4.65 | 4.88 | 4.64 | 4661553 |
| 1720040640 | 4.62 | 0.01 | 0.22 | 4.63 | 4.73 | 4.61 | 2711688 |
| 1719959700 | 4.61 | 0.07 | 1.54 | 4.51 | 4.65 | 4.49 | 5348107 |
| 1719873300 | 4.54 | -0.32 | -6.58 | 4.78 | 4.8 | 4.5 | 7056336 |
| 1719614100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1719527700 | 4.86 | 0.1 | 2.10 | 4.79 | 4.92 | 4.76 | 4007395 |
| 1719441300 | 4.76 | 0.02 | 0.42 | 4.68 | 4.8 | 4.67 | 4747447 |
| 1719354900 | 4.74 | -0.09 | -1.86 | 4.8099999 | 4.84 | 4.66 | 5996342 |
| 1719268500 | 4.83 | -0.18 | -3.59 | 5.1 | 5.16 | 4.75 | 11423866 |
| 1719009300 | 5.01 | 0.21 | 4.38 | 4.8099999 | 5.1 | 4.72 | 22073497 |
| 1718922900 | 4.8 | -0.11 | -2.24 | 4.9349999 | 4.965 | 4.67 | 12647906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
