RKLB - Rocket Lab USA, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234.59004.60004.38004.45004.45003,199,700
25 May 20234.65004.70004.45504.59004.59003,260,800
24 May 20234.55004.65004.36004.63004.63004,342,300
23 May 20234.80004.89704.45004.52004.52007,344,700
22 May 20234.70005.01504.69004.95004.95004,460,200
19 May 20234.70004.70004.55004.67004.67003,957,700
18 May 20234.51004.68004.45004.65004.65004,189,500
17 May 20234.33004.61004.26004.50004.50005,290,100
16 May 20234.22004.36004.22004.28004.28003,354,800
15 May 20234.20004.38004.07004.34004.34004,372,600
12 May 20234.14004.26004.05004.12004.12003,621,600
11 May 20234.12004.39004.04004.10004.10004,852,900
10 May 20234.05004.20003.85004.12004.12006,138,700
09 May 20233.83004.02003.76003.94003.94004,784,500
08 May 20233.92003.94003.83003.85003.85004,072,000
05 May 20233.80003.91003.78003.85003.85003,307,700
04 May 20233.90003.93003.83003.88003.88002,563,400
03 May 20233.81004.01003.77003.91003.91003,924,200
02 May 20233.86003.86003.75503.77003.77002,227,600
01 May 20233.92003.98503.84003.88003.88001,657,100
28 Apr 20233.87003.94503.84003.92003.92001,862,000
27 Apr 20233.82003.90003.78003.90003.90001,889,900
26 Apr 20233.82003.88003.74003.77003.77002,392,800
25 Apr 20233.88003.90003.76203.81003.81002,263,500
24 Apr 20234.01004.07003.88003.92003.92002,156,500
21 Apr 20233.95004.01103.93004.00004.00002,115,600
20 Apr 20233.98504.03003.88003.95003.95003,870,000
19 Apr 20234.03004.06003.96004.00004.00002,416,800
18 Apr 20234.17004.17004.03004.08004.08002,292,400
17 Apr 20234.01004.21003.98004.14004.14002,415,000
14 Apr 20234.09004.10003.93504.02004.02002,221,900
13 Apr 20234.03004.15003.99004.11004.11002,111,400
12 Apr 20234.13004.15003.94003.96003.96002,632,100
11 Apr 20234.05004.11003.99004.07004.07002,798,700
10 Apr 20233.73004.01003.72004.00004.00004,070,700
06 Apr 20233.69003.77003.62003.77003.77003,058,400
05 Apr 20233.87003.88003.65003.67003.67004,079,700
04 Apr 20234.07504.07503.83003.87003.87003,308,300
03 Apr 20234.05004.10003.96004.04004.04001,868,800
31 Mar 20233.95004.16503.91504.04004.04003,511,200
30 Mar 20233.99004.06003.88003.95003.95002,426,300
29 Mar 20233.95003.98003.86003.96003.96002,634,000
28 Mar 20233.92003.98003.85003.89003.89001,673,100
27 Mar 20234.00004.16003.92503.93003.93002,904,900
24 Mar 20233.86003.94003.69003.93003.93004,152,800
23 Mar 20233.87003.99003.81003.85003.85002,563,200
22 Mar 20233.92003.99003.85003.85003.85002,785,700
21 Mar 20233.92003.98003.81403.95003.95002,856,100
20 Mar 20233.90003.95003.80003.85003.85003,171,500
17 Mar 20233.97004.02003.84003.88003.88003,314,300
16 Mar 20233.86004.00003.77003.96003.96002,383,800
15 Mar 20233.83503.94003.77003.92003.92003,826,900
14 Mar 20234.05504.06203.84003.89003.89003,162,800
13 Mar 20233.79004.00503.70003.94003.94004,392,800
10 Mar 20234.05004.07003.78003.91003.91006,357,600
09 Mar 20234.26004.35004.07004.08004.08002,924,100
08 Mar 20234.39004.39504.26004.29004.29002,063,200
07 Mar 20234.43004.49004.34004.40004.40002,061,900
06 Mar 20234.58004.60004.39004.43004.43003,422,300
03 Mar 20234.24004.58004.22004.57004.57004,576,200
02 Mar 20234.35004.35504.18004.24004.24004,333,900
01 Mar 20234.45004.51504.17204.40004.40006,103,300
28 Feb 20234.55004.64004.48004.50004.50004,606,100
27 Feb 20234.52504.67004.47004.59004.59003,518,800
24 Feb 20234.50004.50004.38004.45004.45002,598,500
23 Feb 20234.69004.77004.52004.55004.55003,013,500
22 Feb 20234.60004.73004.54004.62004.62004,199,500
21 Feb 20234.82004.89004.53204.58004.58003,117,400
17 Feb 20234.94004.95004.74004.91004.91003,420,400
16 Feb 20235.02005.16004.96004.97004.97002,740,500
15 Feb 20234.92005.23004.90005.16005.16004,612,900
14 Feb 20234.70004.99004.60004.96004.96003,523,500
13 Feb 20234.84004.84004.63504.71004.71002,050,200
10 Feb 20234.53004.79004.48504.77004.77004,209,200
09 Feb 20234.85004.98004.53004.55004.55003,479,800
08 Feb 20234.85004.92004.75004.79004.79002,148,000
07 Feb 20234.92004.95004.70304.90004.90004,685,400
06 Feb 20235.22005.28004.90004.92004.92004,660,200
03 Feb 20235.12005.47005.06005.31005.31006,147,300
02 Feb 20235.08005.29505.01005.24005.24007,139,900
01 Feb 20234.90005.17004.89004.98004.98006,022,400
31 Jan 20234.89004.98504.83004.97004.97002,053,900
30 Jan 20234.87004.96504.78004.88004.88002,232,400
27 Jan 20234.86005.04004.81004.94004.94003,663,700
26 Jan 20235.00005.04504.78904.88004.88003,034,500
25 Jan 20234.97005.00004.72004.91004.91004,641,900
24 Jan 20234.81005.02104.73004.97004.97003,699,900
23 Jan 20234.82004.84004.61004.82004.82004,296,100
20 Jan 20234.92004.95004.68004.78004.78004,876,300
19 Jan 20235.04005.12004.69004.79004.79004,902,600
18 Jan 20235.54505.68005.08505.17005.17006,095,100
17 Jan 20235.05005.52004.98005.48005.48005,194,000
13 Jan 20234.73005.11004.72004.97004.97006,578,400
12 Jan 20234.52004.83004.48004.83004.83003,219,000
11 Jan 20234.40004.52504.33504.51004.51002,464,100
10 Jan 20234.19004.38004.09004.38004.38001,998,700
09 Jan 20234.25004.36004.20504.22004.22002,333,300
06 Jan 20234.20004.25004.05004.23004.23003,133,200
05 Jan 20233.97004.26003.90504.17004.17002,669,900
04 Jan 20233.90004.05003.86504.04004.04002,126,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...