RKLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 3.95 | 0.10 | 2.6% | 3.92 | 3.98 | 3.8144 | 2,854,877 |
| Mar 20 2023 | 3.85 | -0.03 | -0.77% | 3.90 | 3.95 | 3.80 | 3,170,376 |
| Mar 17 2023 | 3.88 | -0.08 | -2.02% | 3.97 | 4.02 | 3.8401 | 3,310,419 |
| Mar 16 2023 | 3.96 | 0.04 | 1.02% | 3.87 | 4.00 | 3.77 | 2,391,414 |
| Mar 15 2023 | 3.92 | 0.03 | 0.77% | 3.835 | 3.94 | 3.77 | 3,822,783 |
| Mar 14 2023 | 3.89 | -0.05 | -1.27% | 4.055 | 4.0622 | 3.84 | 3,151,263 |
| Mar 13 2023 | 3.94 | 0.03 | 0.77% | 3.79 | 4.005 | 3.70 | 4,385,501 |
| Mar 10 2023 | 3.91 | -0.17 | -4.17% | 4.05 | 4.07 | 3.78 | 6,322,494 |
| Mar 09 2023 | 4.08 | -0.21 | -4.9% | 4.26 | 4.35 | 4.07 | 2,916,887 |
| Mar 08 2023 | 4.29 | -0.11 | -2.5% | 4.39 | 4.395 | 4.26 | 2,061,778 |
| Mar 07 2023 | 4.40 | -0.03 | -0.68% | 4.43 | 4.49 | 4.34 | 2,061,388 |
| Mar 06 2023 | 4.43 | -0.14 | -3.06% | 4.58 | 4.60 | 4.39 | 3,421,027 |
| Mar 03 2023 | 4.57 | 0.33 | 7.78% | 4.24 | 4.58 | 4.22 | 4,568,694 |
| Mar 02 2023 | 4.24 | -0.16 | -3.64% | 4.35 | 4.355 | 4.18 | 4,338,129 |
| Mar 01 2023 | 4.40 | -0.10 | -2.22% | 4.45 | 4.515 | 4.1715 | 6,100,809 |
| Feb 28 2023 | 4.50 | -0.09 | -1.96% | 4.55 | 4.64 | 4.48 | 4,586,598 |
| Feb 27 2023 | 4.59 | 0.14 | 3.15% | 4.525 | 4.67 | 4.47 | 3,498,188 |
| Feb 24 2023 | 4.45 | -0.10 | -2.2% | 4.52 | 4.52 | 4.38 | 2,597,854 |
| Feb 23 2023 | 4.55 | -0.07 | -1.52% | 4.69 | 4.77 | 4.5201 | 3,008,725 |
| Feb 22 2023 | 4.62 | 0.04 | 0.87% | 4.62 | 4.73 | 4.54 | 4,198,425 |
| Feb 21 2023 | 4.58 | -0.33 | -6.72% | 4.82 | 4.89 | 4.532 | 3,108,979 |
| Feb 20 2023 | 4.91 | 0.00 | +0.00% | 4.96 | 4.96 | 4.74 | 0 |
| Feb 17 2023 | 4.91 | -0.06 | -1.21% | 4.96 | 4.96 | 4.74 | 3,418,632 |
| Feb 16 2023 | 4.97 | -0.19 | -3.68% | 5.02 | 5.16 | 4.96 | 2,735,096 |
| Feb 15 2023 | 5.16 | 0.20 | 4.03% | 4.92 | 5.23 | 4.90 | 4,613,928 |
| Feb 14 2023 | 4.96 | 0.25 | 5.31% | 4.70 | 4.99 | 4.60 | 3,518,103 |
| Feb 13 2023 | 4.71 | -0.06 | -1.26% | 4.84 | 4.84 | 4.635 | 2,032,916 |
| Feb 10 2023 | 4.77 | 0.22 | 4.84% | 4.53 | 4.79 | 4.485 | 4,207,068 |
| Feb 09 2023 | 4.55 | -0.24 | -5.01% | 4.85 | 4.98 | 4.53 | 3,478,695 |
| Feb 08 2023 | 4.79 | -0.11 | -2.24% | 4.83 | 4.92 | 4.75 | 2,123,185 |
| Feb 07 2023 | 4.90 | -0.02 | -0.41% | 4.92 | 4.95 | 4.7028 | 4,684,180 |
| Feb 06 2023 | 4.92 | -0.39 | -7.34% | 5.22 | 5.28 | 4.90 | 4,652,303 |
| Feb 03 2023 | 5.31 | 0.07 | 1.34% | 5.12 | 5.47 | 5.06 | 6,143,896 |
| Feb 02 2023 | 5.24 | 0.26 | 5.22% | 5.08 | 5.295 | 5.01 | 7,133,558 |
| Feb 01 2023 | 4.98 | 0.01 | 0.2% | 4.90 | 5.17 | 4.89 | 6,009,317 |
| Jan 31 2023 | 4.97 | 0.09 | 1.84% | 4.91 | 4.985 | 4.83 | 2,038,631 |
| Jan 30 2023 | 4.88 | -0.06 | -1.21% | 4.87 | 4.965 | 4.7804 | 2,222,729 |
| Jan 27 2023 | 4.94 | 0.06 | 1.23% | 4.86 | 5.04 | 4.81 | 3,660,639 |
| Jan 26 2023 | 4.88 | -0.03 | -0.61% | 5.00 | 5.045 | 4.7888 | 3,033,248 |
| Jan 25 2023 | 4.91 | -0.06 | -1.21% | 5.00 | 5.00 | 4.72 | 4,604,072 |
| Jan 24 2023 | 4.97 | 0.15 | 3.11% | 4.81 | 5.0206 | 4.73 | 3,647,664 |
| Jan 23 2023 | 4.82 | 0.04 | 0.84% | 4.82 | 4.84 | 4.61 | 4,293,875 |
| Jan 20 2023 | 4.78 | -0.01 | -0.21% | 4.92 | 4.95 | 4.68 | 4,858,381 |
| Jan 19 2023 | 4.79 | -0.38 | -7.35% | 5.04 | 5.12 | 4.69 | 4,899,716 |
| Jan 18 2023 | 5.17 | -0.31 | -5.66% | 5.545 | 5.68 | 5.085 | 6,087,644 |
| Jan 17 2023 | 5.48 | 0.51 | 10.26% | 5.05 | 5.5199 | 4.98 | 5,183,171 |
| Jan 16 2023 | 4.97 | 0.00 | +0.00% | 4.74 | 5.11 | 4.72 | 0 |
| Jan 13 2023 | 4.97 | 0.14 | 2.9% | 4.74 | 5.11 | 4.72 | 6,573,997 |
| Jan 12 2023 | 4.83 | 0.32 | 7.1% | 4.52 | 4.83 | 4.48 | 3,216,253 |
| Jan 11 2023 | 4.51 | 0.13 | 2.97% | 4.40 | 4.525 | 4.335 | 2,455,753 |
| Jan 10 2023 | 4.38 | 0.16 | 3.79% | 4.19 | 4.38 | 4.09 | 1,998,185 |
| Jan 09 2023 | 4.22 | -0.01 | -0.24% | 4.25 | 4.36 | 4.205 | 2,328,023 |
| Jan 06 2023 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 4.05 | 3,128,216 |
| Jan 05 2023 | 4.17 | 0.13 | 3.22% | 3.97 | 4.26 | 3.905 | 2,663,107 |
| Jan 04 2023 | 4.04 | 0.17 | 4.39% | 3.90 | 4.05 | 3.865 | 2,125,298 |
| Jan 03 2023 | 3.87 | 0.10 | 2.65% | 3.85 | 4.05 | 3.775 | 3,876,507 |
| Jan 02 2023 | 3.77 | 0.00 | +0.00% | 3.62 | 3.805 | 3.59 | 0 |
| Dec 30 2022 | 3.77 | 0.08 | 2.17% | 3.62 | 3.805 | 3.59 | 2,687,641 |
| Dec 29 2022 | 3.69 | 0.11 | 3.07% | 3.61 | 3.80 | 3.535 | 3,993,059 |
| Dec 28 2022 | 3.58 | 0.02 | 0.56% | 3.55 | 3.69 | 3.48 | 3,217,341 |
| Dec 27 2022 | 3.56 | -0.21 | -5.57% | 3.76 | 3.78 | 3.555 | 3,026,028 |
| Dec 26 2022 | 3.77 | 0.00 | +0.00% | 3.74 | 3.78 | 3.64 | 0 |
| Dec 23 2022 | 3.77 | 0.04 | 1.07% | 3.74 | 3.78 | 3.64 | 1,902,862 |
| Dec 22 2022 | 3.73 | -0.01 | -0.27% | 3.72 | 3.74 | 3.61 | 2,610,144 |