RKLB - Rocket Lab USA, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.5900 | 4.6000 | 4.3800 | 4.4500 | 4.4500 | 3,199,700 |
| 25 May 2023 | 4.6500 | 4.7000 | 4.4550 | 4.5900 | 4.5900 | 3,260,800 |
| 24 May 2023 | 4.5500 | 4.6500 | 4.3600 | 4.6300 | 4.6300 | 4,342,300 |
| 23 May 2023 | 4.8000 | 4.8970 | 4.4500 | 4.5200 | 4.5200 | 7,344,700 |
| 22 May 2023 | 4.7000 | 5.0150 | 4.6900 | 4.9500 | 4.9500 | 4,460,200 |
| 19 May 2023 | 4.7000 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 3,957,700 |
| 18 May 2023 | 4.5100 | 4.6800 | 4.4500 | 4.6500 | 4.6500 | 4,189,500 |
| 17 May 2023 | 4.3300 | 4.6100 | 4.2600 | 4.5000 | 4.5000 | 5,290,100 |
| 16 May 2023 | 4.2200 | 4.3600 | 4.2200 | 4.2800 | 4.2800 | 3,354,800 |
| 15 May 2023 | 4.2000 | 4.3800 | 4.0700 | 4.3400 | 4.3400 | 4,372,600 |
| 12 May 2023 | 4.1400 | 4.2600 | 4.0500 | 4.1200 | 4.1200 | 3,621,600 |
| 11 May 2023 | 4.1200 | 4.3900 | 4.0400 | 4.1000 | 4.1000 | 4,852,900 |
| 10 May 2023 | 4.0500 | 4.2000 | 3.8500 | 4.1200 | 4.1200 | 6,138,700 |
| 09 May 2023 | 3.8300 | 4.0200 | 3.7600 | 3.9400 | 3.9400 | 4,784,500 |
| 08 May 2023 | 3.9200 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 4,072,000 |
| 05 May 2023 | 3.8000 | 3.9100 | 3.7800 | 3.8500 | 3.8500 | 3,307,700 |
| 04 May 2023 | 3.9000 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 2,563,400 |
| 03 May 2023 | 3.8100 | 4.0100 | 3.7700 | 3.9100 | 3.9100 | 3,924,200 |
| 02 May 2023 | 3.8600 | 3.8600 | 3.7550 | 3.7700 | 3.7700 | 2,227,600 |
| 01 May 2023 | 3.9200 | 3.9850 | 3.8400 | 3.8800 | 3.8800 | 1,657,100 |
| 28 Apr 2023 | 3.8700 | 3.9450 | 3.8400 | 3.9200 | 3.9200 | 1,862,000 |
| 27 Apr 2023 | 3.8200 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 1,889,900 |
| 26 Apr 2023 | 3.8200 | 3.8800 | 3.7400 | 3.7700 | 3.7700 | 2,392,800 |
| 25 Apr 2023 | 3.8800 | 3.9000 | 3.7620 | 3.8100 | 3.8100 | 2,263,500 |
| 24 Apr 2023 | 4.0100 | 4.0700 | 3.8800 | 3.9200 | 3.9200 | 2,156,500 |
| 21 Apr 2023 | 3.9500 | 4.0110 | 3.9300 | 4.0000 | 4.0000 | 2,115,600 |
| 20 Apr 2023 | 3.9850 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 3,870,000 |
| 19 Apr 2023 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 2,416,800 |
| 18 Apr 2023 | 4.1700 | 4.1700 | 4.0300 | 4.0800 | 4.0800 | 2,292,400 |
| 17 Apr 2023 | 4.0100 | 4.2100 | 3.9800 | 4.1400 | 4.1400 | 2,415,000 |
| 14 Apr 2023 | 4.0900 | 4.1000 | 3.9350 | 4.0200 | 4.0200 | 2,221,900 |
| 13 Apr 2023 | 4.0300 | 4.1500 | 3.9900 | 4.1100 | 4.1100 | 2,111,400 |
| 12 Apr 2023 | 4.1300 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 2,632,100 |
| 11 Apr 2023 | 4.0500 | 4.1100 | 3.9900 | 4.0700 | 4.0700 | 2,798,700 |
| 10 Apr 2023 | 3.7300 | 4.0100 | 3.7200 | 4.0000 | 4.0000 | 4,070,700 |
| 06 Apr 2023 | 3.6900 | 3.7700 | 3.6200 | 3.7700 | 3.7700 | 3,058,400 |
| 05 Apr 2023 | 3.8700 | 3.8800 | 3.6500 | 3.6700 | 3.6700 | 4,079,700 |
| 04 Apr 2023 | 4.0750 | 4.0750 | 3.8300 | 3.8700 | 3.8700 | 3,308,300 |
| 03 Apr 2023 | 4.0500 | 4.1000 | 3.9600 | 4.0400 | 4.0400 | 1,868,800 |
| 31 Mar 2023 | 3.9500 | 4.1650 | 3.9150 | 4.0400 | 4.0400 | 3,511,200 |
| 30 Mar 2023 | 3.9900 | 4.0600 | 3.8800 | 3.9500 | 3.9500 | 2,426,300 |
| 29 Mar 2023 | 3.9500 | 3.9800 | 3.8600 | 3.9600 | 3.9600 | 2,634,000 |
| 28 Mar 2023 | 3.9200 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 1,673,100 |
| 27 Mar 2023 | 4.0000 | 4.1600 | 3.9250 | 3.9300 | 3.9300 | 2,904,900 |
| 24 Mar 2023 | 3.8600 | 3.9400 | 3.6900 | 3.9300 | 3.9300 | 4,152,800 |
| 23 Mar 2023 | 3.8700 | 3.9900 | 3.8100 | 3.8500 | 3.8500 | 2,563,200 |
| 22 Mar 2023 | 3.9200 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 2,785,700 |
| 21 Mar 2023 | 3.9200 | 3.9800 | 3.8140 | 3.9500 | 3.9500 | 2,856,100 |
| 20 Mar 2023 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 3,171,500 |
| 17 Mar 2023 | 3.9700 | 4.0200 | 3.8400 | 3.8800 | 3.8800 | 3,314,300 |
| 16 Mar 2023 | 3.8600 | 4.0000 | 3.7700 | 3.9600 | 3.9600 | 2,383,800 |
| 15 Mar 2023 | 3.8350 | 3.9400 | 3.7700 | 3.9200 | 3.9200 | 3,826,900 |
| 14 Mar 2023 | 4.0550 | 4.0620 | 3.8400 | 3.8900 | 3.8900 | 3,162,800 |
| 13 Mar 2023 | 3.7900 | 4.0050 | 3.7000 | 3.9400 | 3.9400 | 4,392,800 |
| 10 Mar 2023 | 4.0500 | 4.0700 | 3.7800 | 3.9100 | 3.9100 | 6,357,600 |
| 09 Mar 2023 | 4.2600 | 4.3500 | 4.0700 | 4.0800 | 4.0800 | 2,924,100 |
| 08 Mar 2023 | 4.3900 | 4.3950 | 4.2600 | 4.2900 | 4.2900 | 2,063,200 |
| 07 Mar 2023 | 4.4300 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 2,061,900 |
| 06 Mar 2023 | 4.5800 | 4.6000 | 4.3900 | 4.4300 | 4.4300 | 3,422,300 |
| 03 Mar 2023 | 4.2400 | 4.5800 | 4.2200 | 4.5700 | 4.5700 | 4,576,200 |
| 02 Mar 2023 | 4.3500 | 4.3550 | 4.1800 | 4.2400 | 4.2400 | 4,333,900 |
| 01 Mar 2023 | 4.4500 | 4.5150 | 4.1720 | 4.4000 | 4.4000 | 6,103,300 |
| 28 Feb 2023 | 4.5500 | 4.6400 | 4.4800 | 4.5000 | 4.5000 | 4,606,100 |
| 27 Feb 2023 | 4.5250 | 4.6700 | 4.4700 | 4.5900 | 4.5900 | 3,518,800 |
| 24 Feb 2023 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 2,598,500 |
| 23 Feb 2023 | 4.6900 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 3,013,500 |
| 22 Feb 2023 | 4.6000 | 4.7300 | 4.5400 | 4.6200 | 4.6200 | 4,199,500 |
| 21 Feb 2023 | 4.8200 | 4.8900 | 4.5320 | 4.5800 | 4.5800 | 3,117,400 |
| 17 Feb 2023 | 4.9400 | 4.9500 | 4.7400 | 4.9100 | 4.9100 | 3,420,400 |
| 16 Feb 2023 | 5.0200 | 5.1600 | 4.9600 | 4.9700 | 4.9700 | 2,740,500 |
| 15 Feb 2023 | 4.9200 | 5.2300 | 4.9000 | 5.1600 | 5.1600 | 4,612,900 |
| 14 Feb 2023 | 4.7000 | 4.9900 | 4.6000 | 4.9600 | 4.9600 | 3,523,500 |
| 13 Feb 2023 | 4.8400 | 4.8400 | 4.6350 | 4.7100 | 4.7100 | 2,050,200 |
| 10 Feb 2023 | 4.5300 | 4.7900 | 4.4850 | 4.7700 | 4.7700 | 4,209,200 |
| 09 Feb 2023 | 4.8500 | 4.9800 | 4.5300 | 4.5500 | 4.5500 | 3,479,800 |
| 08 Feb 2023 | 4.8500 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 2,148,000 |
| 07 Feb 2023 | 4.9200 | 4.9500 | 4.7030 | 4.9000 | 4.9000 | 4,685,400 |
| 06 Feb 2023 | 5.2200 | 5.2800 | 4.9000 | 4.9200 | 4.9200 | 4,660,200 |
| 03 Feb 2023 | 5.1200 | 5.4700 | 5.0600 | 5.3100 | 5.3100 | 6,147,300 |
| 02 Feb 2023 | 5.0800 | 5.2950 | 5.0100 | 5.2400 | 5.2400 | 7,139,900 |
| 01 Feb 2023 | 4.9000 | 5.1700 | 4.8900 | 4.9800 | 4.9800 | 6,022,400 |
| 31 Jan 2023 | 4.8900 | 4.9850 | 4.8300 | 4.9700 | 4.9700 | 2,053,900 |
| 30 Jan 2023 | 4.8700 | 4.9650 | 4.7800 | 4.8800 | 4.8800 | 2,232,400 |
| 27 Jan 2023 | 4.8600 | 5.0400 | 4.8100 | 4.9400 | 4.9400 | 3,663,700 |
| 26 Jan 2023 | 5.0000 | 5.0450 | 4.7890 | 4.8800 | 4.8800 | 3,034,500 |
| 25 Jan 2023 | 4.9700 | 5.0000 | 4.7200 | 4.9100 | 4.9100 | 4,641,900 |
| 24 Jan 2023 | 4.8100 | 5.0210 | 4.7300 | 4.9700 | 4.9700 | 3,699,900 |
| 23 Jan 2023 | 4.8200 | 4.8400 | 4.6100 | 4.8200 | 4.8200 | 4,296,100 |
| 20 Jan 2023 | 4.9200 | 4.9500 | 4.6800 | 4.7800 | 4.7800 | 4,876,300 |
| 19 Jan 2023 | 5.0400 | 5.1200 | 4.6900 | 4.7900 | 4.7900 | 4,902,600 |
| 18 Jan 2023 | 5.5450 | 5.6800 | 5.0850 | 5.1700 | 5.1700 | 6,095,100 |
| 17 Jan 2023 | 5.0500 | 5.5200 | 4.9800 | 5.4800 | 5.4800 | 5,194,000 |
| 13 Jan 2023 | 4.7300 | 5.1100 | 4.7200 | 4.9700 | 4.9700 | 6,578,400 |
| 12 Jan 2023 | 4.5200 | 4.8300 | 4.4800 | 4.8300 | 4.8300 | 3,219,000 |
| 11 Jan 2023 | 4.4000 | 4.5250 | 4.3350 | 4.5100 | 4.5100 | 2,464,100 |
| 10 Jan 2023 | 4.1900 | 4.3800 | 4.0900 | 4.3800 | 4.3800 | 1,998,700 |
| 09 Jan 2023 | 4.2500 | 4.3600 | 4.2050 | 4.2200 | 4.2200 | 2,333,300 |
| 06 Jan 2023 | 4.2000 | 4.2500 | 4.0500 | 4.2300 | 4.2300 | 3,133,200 |
| 05 Jan 2023 | 3.9700 | 4.2600 | 3.9050 | 4.1700 | 4.1700 | 2,669,900 |
| 04 Jan 2023 | 3.9000 | 4.0500 | 3.8650 | 4.0400 | 4.0400 | 2,126,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.