Rocket One Inc. RKTO
NASDAQ · United States · Health Technology
$0.7100+0.02 (+2.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.70 | +1.97% | $0.71 | $0.72 | $0.69 | 143.51K |
| 2026-10-01 | $0.69 | -3.22% | $0.71 | $0.73 | $0.69 | 123.60K |
| 2026-09-30 | $0.71 | -2.46% | $0.71 | $0.75 | $0.71 | 145.00K |
| 2026-09-29 | $0.73 | -0.81% | $0.73 | $0.74 | $0.71 | 115.70K |
| 2026-09-28 | $0.74 | -3.91% | $0.75 | $0.77 | $0.73 | 204.60K |
| 2026-09-25 | $0.77 | +1.05% | $0.77 | $0.80 | $0.75 | 138.90K |
| 2026-09-24 | $0.76 | +1.06% | $0.74 | $0.77 | $0.73 | 255.40K |
| 2026-09-23 | $0.75 | -3.71% | $0.77 | $0.79 | $0.74 | 280.90K |
| 2026-09-22 | $0.78 | +4.27% | $0.74 | $0.84 | $0.73 | 1.28M |
| 2026-09-21 | $0.75 | -5.19% | $0.81 | $0.83 | $0.75 | 318.40K |
| 2026-09-18 | $0.79 | 0.00% | $0.79 | $0.81 | $0.77 | 191.00K |
| 2026-09-17 | $0.79 | -12.42% | $0.86 | $0.86 | $0.78 | 373.60K |
| 2026-09-16 | $0.90 | +22.39% | $0.74 | $0.93 | $0.74 | 2.26M |
| 2026-09-15 | $0.74 | +9.84% | $0.67 | $0.76 | $0.66 | 942.00K |
| 2026-09-14 | $0.67 | +4.68% | $0.62 | $0.71 | $0.62 | 442.80K |
| 2026-09-11 | $0.64 | -0.62% | $0.66 | $0.67 | $0.62 | 189.30K |
| 2026-09-10 | $0.64 | -3.01% | $0.67 | $0.67 | $0.63 | 181.00K |
| 2026-09-09 | $0.67 | -4.45% | $0.68 | $0.69 | $0.67 | 156.90K |
| 2026-09-08 | $0.70 | +0.29% | $0.68 | $0.70 | $0.67 | 152.20K |
| 2026-09-04 | $0.69 | +0.43% | $0.70 | $0.71 | $0.68 | 181.40K |
| 2026-09-03 | $0.69 | 0.00% | $0.69 | $0.71 | $0.68 | 189.80K |
| 2026-09-02 | $0.69 | +1.62% | $0.68 | $0.71 | $0.68 | 145.20K |
| 2026-09-01 | $0.68 | -1.16% | $0.68 | $0.72 | $0.68 | 173.60K |
| 2026-08-31 | $0.69 | -3.10% | $0.68 | $0.70 | $0.68 | 177.30K |
| 2026-08-28 | $0.71 | -1.66% | $0.72 | $0.72 | $0.69 | 257.30K |
| 2026-08-27 | $0.72 | -0.41% | $0.72 | $0.74 | $0.72 | 283.20K |
| 2026-08-26 | $0.73 | -1.89% | $0.74 | $0.74 | $0.72 | 158.60K |
| 2026-08-25 | $0.74 | +0.14% | $0.72 | $0.74 | $0.72 | 273.50K |
| 2026-08-24 | $0.74 | -0.94% | $0.74 | $0.75 | $0.69 | 345.70K |
| 2026-08-21 | $0.75 | -1.19% | $0.75 | $0.75 | $0.73 | 530.50K |
| 2026-08-20 | $0.75 | -1.31% | $0.76 | $0.76 | $0.72 | 432.00K |
| 2026-08-19 | $0.76 | +0.26% | $0.74 | $0.78 | $0.74 | 352.80K |
| 2026-08-18 | $0.76 | -0.52% | $0.76 | $0.77 | $0.72 | 762.10K |
| 2026-08-17 | $0.77 | +0.26% | $0.77 | $0.78 | $0.75 | 688.00K |
| 2026-08-14 | $0.76 | -1.29% | $0.75 | $0.77 | $0.75 | 376.20K |
| 2026-08-13 | $0.77 | -2.76% | $0.76 | $0.80 | $0.75 | 414.30K |
| 2026-08-12 | $0.80 | +0.13% | $0.78 | $0.81 | $0.77 | 247.60K |
| 2026-08-11 | $0.80 | +0.63% | $0.79 | $0.82 | $0.76 | 774.40K |
| 2026-08-10 | $0.79 | +3.95% | $0.76 | $0.80 | $0.76 | 472.10K |
| 2026-08-07 | $0.76 | -4.16% | $0.79 | $0.81 | $0.75 | 308.40K |
| 2026-08-06 | $0.79 | -0.88% | $0.80 | $0.82 | $0.78 | 224.80K |
| 2026-08-05 | $0.80 | -2.44% | $0.82 | $0.83 | $0.79 | 285.30K |
| 2026-08-04 | $0.82 | +3.80% | $0.78 | $0.84 | $0.78 | 382.80K |
| 2026-08-03 | $0.79 | -1.37% | $0.78 | $0.82 | $0.74 | 319.30K |
| 2026-07-31 | $0.80 | +1.26% | $0.80 | $0.80 | $0.76 | 575.10K |
| 2026-07-30 | $0.79 | +4.22% | $0.80 | $0.84 | $0.76 | 3.44M |
| 2026-07-29 | $0.76 | -2.69% | $0.75 | $0.80 | $0.70 | 464.30K |
| 2026-07-28 | $0.78 | +1.04% | $0.77 | $0.80 | $0.73 | 616.10K |
| 2026-07-27 | $0.77 | -2.40% | $0.80 | $0.82 | $0.76 | 441.20K |
| 2026-07-24 | $0.79 | -5.83% | $0.84 | $0.84 | $0.79 | 563.50K |
| 2026-07-23 | $0.84 | +1.57% | $0.82 | $0.84 | $0.80 | 476.20K |
| 2026-07-22 | $0.83 | -2.01% | $0.84 | $0.85 | $0.81 | 482.30K |
| 2026-07-21 | $0.84 | +1.32% | $0.82 | $0.88 | $0.82 | 1.53M |
| 2026-07-20 | $0.83 | +2.59% | $0.81 | $0.85 | $0.81 | 594.30K |
| 2026-07-17 | $0.81 | -4.02% | $0.83 | $0.85 | $0.81 | 607.50K |
| 2026-07-16 | $0.85 | -6.00% | $0.89 | $0.89 | $0.81 | 957.50K |
| 2026-07-15 | $0.90 | +12.36% | $0.82 | $0.90 | $0.82 | 1.67M |
| 2026-07-14 | $0.80 | -7.08% | $0.84 | $0.90 | $0.80 | 1.87M |
| 2026-07-13 | $0.86 | -4.01% | $0.84 | $0.90 | $0.82 | 1.97M |
| 2026-07-10 | $0.90 | -1.32% | $0.89 | $0.92 | $0.82 | 5.46M |
| 2026-07-09 | $0.91 | +13.47% | $1.14 | $1.19 | $0.86 | 146.26M |
| 2026-07-08 | $0.80 | -7.28% | $0.85 | $0.86 | $0.76 | 1.92M |
| 2026-07-07 | $0.87 | -4.84% | $0.89 | $0.92 | $0.87 | 501.90K |
| 2026-07-06 | $0.91 | +2.36% | $0.88 | $0.93 | $0.88 | 458.40K |
| 2026-07-02 | $0.89 | -6.33% | $0.95 | $0.97 | $0.88 | 602.60K |
| 2026-07-01 | $0.95 | -5.20% | $0.96 | $0.97 | $0.94 | 521.30K |
| 2026-06-30 | $1.00 | +3.95% | $0.95 | $1.02 | $0.93 | 853.30K |
| 2026-06-29 | $0.96 | +1.16% | $0.97 | $1.02 | $0.90 | 1.22M |
| 2026-06-26 | $0.95 | +8.69% | $0.87 | $0.95 | $0.85 | 955.00K |
| 2026-06-25 | $0.88 | -13.37% | $0.97 | $0.97 | $0.87 | 1.06M |
| 2026-06-24 | $1.01 | -1.94% | $1.04 | $1.04 | $0.92 | 1.55M |
| 2026-06-23 | $1.03 | +1.98% | $0.97 | $1.07 | $0.96 | 1.17M |
| 2026-06-22 | $1.01 | -6.48% | $1.06 | $1.10 | $0.98 | 3.11M |
| 2026-06-18 | $1.08 | -1.82% | $1.08 | $1.12 | $1.00 | 1.89M |
| 2026-06-17 | $1.10 | -5.98% | $1.13 | $1.16 | $1.06 | 1.40M |
| 2026-06-16 | $1.17 | +13.59% | $0.96 | $1.17 | $0.92 | 4.79M |
| 2026-06-15 | $1.03 | -7.62% | $1.12 | $1.22 | $1.02 | 6.72M |
| 2026-06-12 | $1.12 | -24.66% | $1.66 | $1.71 | $1.02 | 22.29M |
| 2026-06-11 | $1.48 | +11.28% | $1.37 | $1.58 | $1.29 | 21.74M |
| 2026-06-10 | $1.33 | +3.91% | $1.23 | $1.47 | $1.20 | 4.21M |
| 2026-06-09 | $1.28 | -7.91% | $1.30 | $1.42 | $1.19 | 5.63M |
| 2026-06-08 | $1.39 | -7.95% | $1.48 | $1.51 | $1.34 | 3.70M |
| 2026-06-05 | $1.51 | -23.35% | $1.81 | $1.87 | $1.44 | 8.98M |
| 2026-06-04 | $1.97 | -7.94% | $2.05 | $2.35 | $1.95 | 12.06M |
| 2026-06-03 | $2.14 | -3.60% | $2.06 | $2.20 | $1.90 | 15.16M |
| 2026-06-02 | $2.22 | +65.67% | $1.49 | $2.45 | $1.40 | 39.15M |
| 2026-06-01 | $1.34 | -8.22% | $1.28 | $1.50 | $1.17 | 7.42M |
| 2026-05-29 | $1.46 | -14.12% | $1.50 | $1.66 | $1.15 | 23.92M |
| 2026-05-28 | $1.70 | +25.00% | $2.02 | $2.20 | $1.53 | 91.24M |
| 2026-05-27 | $1.36 | +92.09% | $0.86 | $1.55 | $0.75 | 165.80M |