Rocket Lab Corporation RKLB
NASDAQ · United States · Electronic Technology
$69.68-0.02 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69.68 | -0.03% | $70.64 | $74.58 | $69.63 | 21.86M |
| 2026-09-29 | $69.70 | -3.45% | $73.47 | $74.25 | $69.40 | 19.68M |
| 2026-09-28 | $72.19 | -2.38% | $73.20 | $73.78 | $71.68 | 15.01M |
| 2026-09-25 | $73.95 | +0.46% | $74.15 | $75.32 | $72.78 | 18.86M |
| 2026-09-24 | $73.61 | +4.69% | $69.78 | $75.46 | $68.92 | 25.30M |
| 2026-09-23 | $70.31 | -2.32% | $72.87 | $73.57 | $70.08 | 19.26M |
| 2026-09-22 | $71.98 | +2.99% | $71.64 | $72.50 | $70.10 | 22.05M |
| 2026-09-21 | $69.89 | +8.24% | $65.29 | $70.01 | $65.28 | 26.04M |
| 2026-09-18 | $64.57 | -4.79% | $68.43 | $68.64 | $63.79 | 32.30M |
| 2026-09-17 | $67.82 | +6.47% | $65.55 | $68.33 | $65.26 | 21.96M |
| 2026-09-16 | $63.70 | +0.24% | $63.67 | $64.56 | $61.74 | 17.74M |
| 2026-09-15 | $63.55 | +1.60% | $63.68 | $65.72 | $62.02 | 20.45M |
| 2026-09-14 | $62.55 | -0.64% | $60.55 | $63.38 | $60.51 | 14.45M |
| 2026-09-11 | $62.95 | +1.60% | $62.32 | $64.89 | $62.06 | 15.39M |
| 2026-09-10 | $61.96 | -1.76% | $61.65 | $64.90 | $61.53 | 18.96M |
| 2026-09-09 | $63.07 | -4.25% | $67.32 | $67.70 | $62.99 | 26.48M |
| 2026-09-08 | $65.87 | +2.51% | $65.27 | $67.48 | $64.15 | 24.38M |
| 2026-09-04 | $64.26 | +0.71% | $64.76 | $65.00 | $63.20 | 14.95M |
| 2026-09-03 | $63.81 | +1.13% | $64.64 | $64.90 | $62.36 | 18.91M |
| 2026-09-02 | $63.10 | +0.90% | $62.35 | $63.52 | $61.45 | 16.64M |
| 2026-09-01 | $62.54 | -2.16% | $62.24 | $63.94 | $61.93 | 14.44M |
| 2026-08-31 | $63.92 | -0.73% | $63.73 | $64.11 | $62.79 | 15.28M |
| 2026-08-28 | $64.39 | -4.65% | $66.74 | $66.75 | $63.49 | 18.57M |
| 2026-08-27 | $67.53 | +2.04% | $66.91 | $67.57 | $65.42 | 11.49M |
| 2026-08-26 | $66.18 | -1.09% | $66.40 | $67.68 | $65.80 | 11.17M |
| 2026-08-25 | $66.91 | -2.01% | $69.92 | $70.00 | $66.48 | 15.06M |
| 2026-08-24 | $68.28 | -5.91% | $71.21 | $71.21 | $68.17 | 14.46M |
| 2026-08-21 | $72.57 | -0.52% | $74.15 | $74.95 | $71.45 | 12.57M |
| 2026-08-20 | $72.95 | -3.81% | $74.95 | $75.37 | $71.75 | 16.68M |
| 2026-08-19 | $75.84 | -4.19% | $77.02 | $77.60 | $73.87 | 16.41M |
| 2026-08-18 | $79.16 | -3.56% | $78.55 | $81.04 | $76.88 | 15.42M |
| 2026-08-17 | $82.08 | +2.28% | $81.01 | $85.55 | $80.53 | 18.11M |
| 2026-08-14 | $80.25 | +0.19% | $79.59 | $82.48 | $78.51 | 13.90M |
| 2026-08-13 | $80.10 | -1.32% | $78.50 | $84.21 | $77.71 | 17.31M |
| 2026-08-12 | $81.17 | +1.45% | $80.11 | $82.20 | $78.07 | 16.94M |
| 2026-08-11 | $80.01 | -0.04% | $76.26 | $81.40 | $75.46 | 30.08M |
| 2026-08-10 | $80.04 | -3.37% | $84.07 | $86.83 | $79.77 | 34.02M |
| 2026-08-07 | $82.83 | +9.46% | $78.80 | $83.25 | $77.38 | 24.24M |
| 2026-08-06 | $75.67 | +1.14% | $72.31 | $80.19 | $72.30 | 19.51M |
| 2026-08-05 | $74.82 | +0.46% | $74.88 | $77.30 | $72.91 | 16.76M |
| 2026-08-04 | $74.48 | +5.75% | $72.79 | $75.59 | $72.36 | 19.42M |
| 2026-08-03 | $70.43 | +8.44% | $63.34 | $70.60 | $62.17 | 16.77M |
| 2026-07-31 | $64.95 | +0.42% | $66.13 | $67.84 | $62.66 | 13.53M |
| 2026-07-30 | $64.68 | +10.38% | $60.93 | $64.84 | $59.68 | 18.17M |
| 2026-07-29 | $58.60 | -8.28% | $63.51 | $64.10 | $58.20 | 19.51M |
| 2026-07-28 | $63.89 | -4.56% | $64.50 | $64.95 | $60.05 | 18.44M |
| 2026-07-27 | $66.94 | +4.74% | $64.80 | $68.34 | $64.03 | 15.75M |
| 2026-07-24 | $63.91 | -8.69% | $69.30 | $69.55 | $63.00 | 18.96M |
| 2026-07-23 | $69.99 | +0.34% | $68.13 | $70.81 | $66.85 | 14.16M |
| 2026-07-22 | $69.75 | +0.91% | $70.49 | $72.94 | $69.25 | 21.03M |
| 2026-07-21 | $69.12 | +5.14% | $66.34 | $69.74 | $65.90 | 20.06M |
| 2026-07-20 | $65.74 | -2.78% | $68.39 | $69.54 | $65.44 | 17.94M |
| 2026-07-17 | $67.62 | +0.40% | $65.93 | $70.63 | $64.51 | 22.37M |
| 2026-07-16 | $67.35 | -11.61% | $73.38 | $73.95 | $66.00 | 31.13M |
| 2026-07-15 | $76.20 | -3.31% | $78.94 | $81.05 | $74.84 | 15.41M |
| 2026-07-14 | $78.81 | +2.71% | $78.76 | $82.54 | $78.51 | 15.80M |
| 2026-07-13 | $76.73 | -5.32% | $79.89 | $79.97 | $75.60 | 18.86M |
| 2026-07-10 | $81.04 | -1.83% | $82.29 | $82.30 | $79.06 | 14.59M |
| 2026-07-09 | $82.55 | -0.96% | $86.29 | $86.30 | $82.41 | 17.87M |
| 2026-07-08 | $83.35 | -0.07% | $86.50 | $86.50 | $81.00 | 19.19M |
| 2026-07-07 | $83.41 | -10.40% | $90.01 | $90.74 | $82.85 | 26.18M |
| 2026-07-06 | $93.09 | -7.34% | $100.43 | $102.10 | $92.30 | 20.51M |
| 2026-07-02 | $100.46 | +0.39% | $100.99 | $106.99 | $97.91 | 22.18M |
| 2026-07-01 | $100.07 | -1.55% | $101.19 | $107.60 | $97.62 | 21.67M |
| 2026-06-30 | $101.65 | +3.71% | $97.20 | $104.16 | $95.64 | 32.81M |
| 2026-06-29 | $98.01 | +15.93% | $91.29 | $99.08 | $89.85 | 42.90M |
| 2026-06-26 | $84.54 | +4.77% | $81.11 | $86.28 | $80.73 | 34.39M |
| 2026-06-25 | $80.69 | -5.53% | $86.11 | $86.11 | $80.00 | 26.90M |
| 2026-06-24 | $85.41 | -10.21% | $93.85 | $94.30 | $84.85 | 26.77M |
| 2026-06-23 | $95.12 | -5.16% | $96.02 | $101.73 | $94.89 | 22.31M |
| 2026-06-22 | $100.29 | -6.48% | $106.99 | $107.40 | $96.50 | 27.78M |
| 2026-06-18 | $107.24 | -0.69% | $108.83 | $109.55 | $100.96 | 70.33M |
| 2026-06-17 | $107.98 | +3.20% | $104.12 | $111.34 | $104.04 | 28.72M |
| 2026-06-16 | $104.63 | -4.23% | $107.71 | $108.50 | $103.07 | 27.89M |
| 2026-06-15 | $109.25 | +6.70% | $107.96 | $110.78 | $105.80 | 28.93M |
| 2026-06-12 | $102.39 | -10.79% | $118.02 | $118.38 | $99.61 | 62.99M |
| 2026-06-11 | $114.78 | +9.26% | $106.59 | $115.04 | $105.40 | 26.12M |
| 2026-06-10 | $105.05 | -2.94% | $107.70 | $111.96 | $104.41 | 13.00M |
| 2026-06-09 | $108.23 | -4.77% | $118.40 | $119.79 | $101.20 | 23.73M |
| 2026-06-08 | $113.65 | +3.24% | $114.67 | $116.25 | $111.00 | 13.43M |
| 2026-06-05 | $110.08 | -8.23% | $114.27 | $117.98 | $106.73 | 21.48M |
| 2026-06-04 | $119.95 | +4.58% | $113.08 | $122.63 | $110.39 | 24.83M |
| 2026-06-03 | $114.70 | -6.99% | $119.58 | $122.50 | $113.66 | 21.58M |
| 2026-06-02 | $123.32 | +0.76% | $125.34 | $128.40 | $122.56 | 19.50M |
| 2026-06-01 | $122.39 | -14.70% | $132.38 | $135.63 | $121.00 | 37.29M |
| 2026-05-29 | $143.48 | -3.07% | $139.94 | $144.00 | $134.05 | 34.88M |
| 2026-05-28 | $148.03 | -1.46% | $147.17 | $150.83 | $142.37 | 20.46M |
| 2026-05-27 | $150.23 | +4.91% | $149.72 | $151.00 | $137.91 | 29.19M |
| 2026-05-26 | $143.20 | +5.48% | $141.96 | $146.00 | $138.56 | 32.92M |
| 2026-05-22 | $135.76 | +8.22% | $131.41 | $139.76 | $131.31 | 32.97M |