Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,003.44 -42.33 (-0.21%) FTSE 100
7,485.69 +3.32 (+0.04%) BTC-USD
23,416.09 -629.61 (-2.62%) CMC Crypto 200
543.86 +0.98 (+0.18%)
Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 5.50 | 5.75 | 5.38 | 5.45 | 5.45 | 3,582,900 |
| 05 Aug 2022 | 5.32 | 5.43 | 5.14 | 5.34 | 5.34 | 2,918,700 |
| 04 Aug 2022 | 5.23 | 5.59 | 5.09 | 5.45 | 5.45 | 5,339,900 |
| 03 Aug 2022 | 4.84 | 5.17 | 4.74 | 5.15 | 5.15 | 3,714,900 |
| 02 Aug 2022 | 4.69 | 4.85 | 4.67 | 4.72 | 4.72 | 2,414,900 |
| 01 Aug 2022 | 4.66 | 4.78 | 4.49 | 4.73 | 4.73 | 2,751,900 |
| 29 Jul 2022 | 4.56 | 4.68 | 4.40 | 4.67 | 4.67 | 2,737,500 |
| 28 Jul 2022 | 4.40 | 4.55 | 4.21 | 4.55 | 4.55 | 2,935,600 |
| 27 Jul 2022 | 4.17 | 4.29 | 4.11 | 4.28 | 4.28 | 2,062,000 |
| 26 Jul 2022 | 4.09 | 4.13 | 4.00 | 4.10 | 4.10 | 2,315,800 |
| 25 Jul 2022 | 4.07 | 4.14 | 3.97 | 4.13 | 4.13 | 1,729,800 |
| 22 Jul 2022 | 4.40 | 4.43 | 4.03 | 4.05 | 4.05 | 1,854,400 |
| 21 Jul 2022 | 4.37 | 4.51 | 4.21 | 4.36 | 4.36 | 1,937,000 |
| 20 Jul 2022 | 4.10 | 4.42 | 4.09 | 4.37 | 4.37 | 3,165,100 |
| 19 Jul 2022 | 4.11 | 4.17 | 4.01 | 4.09 | 4.09 | 2,893,400 |
| 18 Jul 2022 | 4.01 | 4.20 | 3.96 | 4.06 | 4.06 | 2,276,000 |
| 15 Jul 2022 | 4.00 | 4.00 | 3.76 | 3.95 | 3.95 | 2,164,700 |
| 14 Jul 2022 | 3.99 | 4.05 | 3.86 | 3.91 | 3.91 | 2,107,100 |
| 13 Jul 2022 | 3.93 | 4.07 | 3.85 | 4.01 | 4.01 | 1,865,900 |
| 12 Jul 2022 | 3.97 | 4.06 | 3.93 | 3.99 | 3.99 | 1,951,700 |
| 11 Jul 2022 | 4.21 | 4.24 | 3.95 | 3.97 | 3.97 | 2,393,700 |
| 08 Jul 2022 | 4.13 | 4.30 | 4.05 | 4.25 | 4.25 | 3,122,600 |
| 07 Jul 2022 | 4.06 | 4.17 | 3.94 | 4.16 | 4.16 | 3,115,500 |
| 06 Jul 2022 | 3.96 | 3.99 | 3.80 | 3.95 | 3.95 | 3,155,200 |
| 05 Jul 2022 | 3.82 | 3.97 | 3.59 | 3.97 | 3.97 | 4,258,000 |
| 01 Jul 2022 | 3.79 | 3.90 | 3.70 | 3.80 | 3.80 | 2,875,500 |
| 30 Jun 2022 | 3.70 | 3.84 | 3.53 | 3.79 | 3.79 | 4,976,700 |
| 29 Jun 2022 | 3.96 | 4.00 | 3.66 | 3.72 | 3.72 | 5,416,600 |
| 28 Jun 2022 | 4.19 | 4.22 | 3.96 | 3.96 | 3.96 | 4,355,100 |
| 27 Jun 2022 | 4.17 | 4.31 | 4.03 | 4.09 | 4.09 | 4,202,200 |
| 24 Jun 2022 | 4.14 | 4.29 | 4.08 | 4.10 | 4.10 | 29,114,300 |
| 23 Jun 2022 | 4.14 | 4.20 | 3.98 | 4.07 | 4.07 | 4,934,100 |
| 22 Jun 2022 | 4.12 | 4.29 | 4.07 | 4.09 | 4.09 | 4,078,100 |
| 21 Jun 2022 | 4.39 | 4.42 | 4.14 | 4.15 | 4.15 | 4,988,900 |
| 17 Jun 2022 | 4.21 | 4.32 | 4.09 | 4.18 | 4.18 | 11,884,900 |
| 16 Jun 2022 | 4.23 | 4.26 | 4.07 | 4.14 | 4.14 | 5,210,400 |
| 15 Jun 2022 | 4.10 | 4.39 | 4.02 | 4.33 | 4.33 | 4,989,700 |
| 14 Jun 2022 | 4.13 | 4.16 | 3.93 | 4.00 | 4.00 | 4,188,400 |
| 13 Jun 2022 | 4.05 | 4.17 | 3.93 | 4.09 | 4.09 | 6,252,000 |
| 10 Jun 2022 | 4.33 | 4.43 | 4.19 | 4.22 | 4.22 | 5,398,400 |
| 09 Jun 2022 | 4.83 | 4.83 | 4.43 | 4.44 | 4.44 | 5,430,100 |
| 08 Jun 2022 | 4.81 | 4.90 | 4.66 | 4.85 | 4.85 | 4,459,800 |
| 07 Jun 2022 | 4.86 | 4.93 | 4.65 | 4.84 | 4.84 | 4,945,400 |
| 06 Jun 2022 | 5.11 | 5.14 | 4.85 | 4.98 | 4.98 | 5,424,300 |
| 03 Jun 2022 | 4.86 | 4.96 | 4.76 | 4.90 | 4.90 | 5,055,800 |
| 02 Jun 2022 | 4.75 | 5.14 | 4.75 | 4.92 | 4.92 | 5,952,500 |
| 01 Jun 2022 | 4.73 | 4.83 | 4.59 | 4.71 | 4.71 | 4,402,600 |
| 31 May 2022 | 5.09 | 5.15 | 4.69 | 4.76 | 4.76 | 5,785,200 |
| 27 May 2022 | 4.74 | 5.16 | 4.73 | 5.00 | 5.00 | 4,981,600 |
| 26 May 2022 | 4.62 | 4.83 | 4.59 | 4.66 | 4.66 | 3,403,700 |
| 25 May 2022 | 4.37 | 4.64 | 4.27 | 4.58 | 4.58 | 5,137,700 |
| 24 May 2022 | 4.52 | 4.56 | 4.33 | 4.37 | 4.37 | 4,122,500 |
| 23 May 2022 | 4.75 | 4.78 | 4.50 | 4.58 | 4.58 | 5,860,600 |
| 20 May 2022 | 4.85 | 4.90 | 4.50 | 4.73 | 4.73 | 5,182,500 |
| 19 May 2022 | 4.68 | 4.88 | 4.55 | 4.75 | 4.75 | 6,447,200 |
| 18 May 2022 | 5.32 | 5.34 | 4.63 | 4.70 | 4.70 | 12,769,900 |
| 17 May 2022 | 5.51 | 5.79 | 5.33 | 5.66 | 5.66 | 4,119,800 |
| 16 May 2022 | 5.81 | 5.90 | 5.39 | 5.41 | 5.41 | 5,343,800 |
| 13 May 2022 | 5.35 | 5.99 | 5.31 | 5.86 | 5.86 | 6,332,500 |
| 12 May 2022 | 5.02 | 5.39 | 4.94 | 5.19 | 5.19 | 5,433,600 |
| 11 May 2022 | 5.49 | 5.64 | 5.11 | 5.17 | 5.17 | 4,751,000 |
| 10 May 2022 | 5.84 | 5.96 | 5.38 | 5.51 | 5.51 | 4,038,400 |
| 09 May 2022 | 6.25 | 6.39 | 5.61 | 5.67 | 5.67 | 4,957,500 |
| 06 May 2022 | 6.72 | 6.72 | 6.26 | 6.52 | 6.52 | 3,087,000 |
| 05 May 2022 | 6.98 | 7.10 | 6.61 | 6.78 | 6.78 | 2,694,800 |
| 04 May 2022 | 7.12 | 7.13 | 6.59 | 7.06 | 7.06 | 4,388,900 |
| 03 May 2022 | 7.50 | 7.60 | 7.02 | 7.11 | 7.11 | 3,598,900 |
| 02 May 2022 | 7.39 | 7.49 | 7.08 | 7.46 | 7.46 | 2,591,300 |
| 29 Apr 2022 | 7.48 | 7.82 | 7.34 | 7.38 | 7.38 | 2,410,100 |
| 28 Apr 2022 | 7.41 | 7.53 | 6.98 | 7.51 | 7.51 | 3,462,300 |
| 27 Apr 2022 | 7.27 | 7.45 | 7.15 | 7.32 | 7.32 | 2,522,100 |
| 26 Apr 2022 | 7.76 | 7.79 | 7.23 | 7.24 | 7.24 | 2,727,100 |
| 25 Apr 2022 | 7.62 | 7.89 | 7.47 | 7.83 | 7.83 | 3,307,000 |
| 22 Apr 2022 | 7.95 | 8.09 | 7.57 | 7.71 | 7.71 | 3,065,200 |
| 21 Apr 2022 | 8.58 | 8.74 | 7.82 | 7.87 | 7.87 | 4,182,600 |
| 20 Apr 2022 | 8.47 | 8.53 | 8.20 | 8.46 | 8.46 | 3,314,300 |
| 19 Apr 2022 | 8.02 | 8.47 | 7.95 | 8.44 | 8.44 | 2,797,700 |
| 18 Apr 2022 | 8.38 | 8.38 | 7.93 | 7.98 | 7.98 | 2,206,900 |
| 14 Apr 2022 | 8.35 | 8.48 | 8.25 | 8.42 | 8.42 | 2,262,600 |
| 13 Apr 2022 | 8.22 | 8.42 | 8.04 | 8.38 | 8.38 | 2,916,600 |
| 12 Apr 2022 | 7.96 | 8.34 | 7.96 | 8.20 | 8.20 | 3,420,800 |
| 11 Apr 2022 | 7.79 | 7.95 | 7.65 | 7.83 | 7.83 | 2,441,600 |
| 08 Apr 2022 | 7.87 | 8.01 | 7.67 | 7.80 | 7.80 | 2,954,800 |
| 07 Apr 2022 | 8.02 | 8.09 | 7.74 | 7.93 | 7.93 | 4,508,000 |
| 06 Apr 2022 | 8.14 | 8.27 | 7.98 | 8.06 | 8.06 | 4,171,600 |
| 05 Apr 2022 | 8.33 | 8.35 | 8.08 | 8.20 | 8.20 | 3,379,300 |
| 04 Apr 2022 | 8.02 | 8.40 | 7.95 | 8.30 | 8.30 | 3,841,100 |
| 01 Apr 2022 | 8.05 | 8.11 | 7.76 | 7.92 | 7.92 | 2,601,300 |
| 31 Mar 2022 | 8.12 | 8.35 | 7.99 | 8.05 | 8.05 | 2,731,000 |
| 30 Mar 2022 | 8.24 | 8.48 | 7.97 | 8.10 | 8.10 | 3,287,000 |
| 29 Mar 2022 | 7.73 | 8.39 | 7.67 | 8.29 | 8.29 | 4,002,400 |
| 28 Mar 2022 | 8.07 | 8.09 | 7.51 | 7.64 | 7.64 | 5,616,000 |
| 25 Mar 2022 | 8.60 | 8.60 | 7.84 | 7.96 | 7.96 | 6,274,300 |
| 24 Mar 2022 | 8.76 | 8.90 | 8.52 | 8.64 | 8.64 | 2,505,900 |
| 23 Mar 2022 | 8.96 | 9.09 | 8.72 | 8.76 | 8.76 | 3,580,100 |
| 22 Mar 2022 | 8.77 | 9.39 | 8.77 | 9.00 | 9.00 | 7,025,600 |
| 21 Mar 2022 | 9.01 | 9.22 | 8.77 | 8.83 | 8.83 | 8,039,000 |
| 18 Mar 2022 | 8.73 | 9.49 | 8.57 | 9.07 | 9.07 | 21,492,100 |
| 17 Mar 2022 | 8.53 | 8.81 | 8.47 | 8.65 | 8.65 | 14,658,300 |
| 16 Mar 2022 | 7.89 | 8.68 | 7.82 | 8.60 | 8.60 | 11,240,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
