Dark

RKLB
Rocket Lab Corporation Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:55 PM EDT

64.57USD+1.581%(+1.01)11,976,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:28:30 AM EDT

65.20USD+2.580%(+1.64)384,828

After-hours

Oct 24, 2025 4:58:30 PM EDT

64.65USD+0.132%(+0.08)56,842

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	64.7400	66.1300	63.7400	64.5700	+1.589%	11,976,572	0.000%
2025-10-23	61.0900	64.6900	60.7900	63.5600	+4.936%	13,117,395	+1.589%
2025-10-22	63.0700	63.9600	58.4100	60.5700	-7.385%	22,054,463	+6.604%
2025-10-21	67.8600	67.8600	64.8800	65.4000	-2.895%	17,369,204	-1.269%
2025-10-20	69.1350	72.1800	66.6750	67.3500	+1.630%	25,835,156	-4.128%
2025-10-17	65.8900	68.5000	63.7000	66.2700	-1.090%	16,892,933	-2.565%
2025-10-16	70.0700	72.2500	66.4249	67.0000	-3.277%	23,835,179	-3.627%
2025-10-15	70.0200	73.9700	67.0800	69.2700	+1.823%	26,290,819	-6.785%
2025-10-14	65.3400	69.6700	62.1900	68.0300	+3.990%	27,623,545	-5.086%
2025-10-13	67.8800	70.4400	64.6221	65.4200	+1.805%	26,180,258	-1.299%
2025-10-10	70.8000	73.5000	64.1400	64.2600	-3.252%	40,876,811	+0.482%
2025-10-09	64.9000	68.5397	64.4200	66.4200	+1.700%	25,844,499	-2.785%
2025-10-08	64.1500	68.5341	63.6500	65.3100	+6.178%	36,149,875	-1.133%
2025-10-07	59.0100	62.5600	57.0200	61.5100	+5.145%	36,545,635	+4.975%
2025-10-06	56.8650	59.2600	55.8000	58.5000	+4.167%	31,020,499	+10.376%
2025-10-03	52.0500	56.9392	51.2600	56.1600	+7.033%	37,741,857	+14.975%
2025-10-02	48.6400	52.6500	48.5100	52.4700	+9.381%	35,212,859	+23.061%
2025-10-01	47.3800	49.4200	47.1200	47.9700	+0.125%	25,640,218	+34.605%
2025-09-30	47.2100	47.9900	46.5100	47.9100	+1.914%	14,856,093	+34.774%
2025-09-29	47.4000	48.1000	46.3700	47.0100	+1.621%	16,145,380	+37.354%
2025-09-26	47.3000	47.6900	45.8300	46.2600	-0.793%	14,907,054	+39.581%
2025-09-25	48.0000	48.6200	45.2100	46.6300	-4.231%	22,418,540	+38.473%
2025-09-24	51.7950	52.4800	48.4300	48.6900	-7.976%	30,681,604	+32.614%
2025-09-23	49.0250	54.1579	47.9101	52.9100	+6.224%	38,063,987	+22.037%
2025-09-22	47.1300	50.2600	46.8000	49.8100	+4.227%	22,995,857	+29.633%
2025-09-19	47.6800	48.9300	47.1300	47.7900	+1.293%	26,870,013	+35.112%
2025-09-18	48.9200	49.1900	47.0000	47.1800	-1.872%	19,434,130	+36.859%
2025-09-17	47.5650	48.5400	46.4500	48.0800	+1.767%	20,731,040	+34.297%
2025-09-16	52.0000	52.0800	47.0100	47.2450	-12.574%	42,608,071	+36.671%
2025-09-15	53.5800	55.1700	52.7200	54.0400	+1.312%	23,957,068	+19.486%
2025-09-12	48.9800	54.0300	48.6106	53.3400	+10.138%	27,889,793	+21.054%
2025-09-11	46.3200	49.6650	46.0550	48.4300	+4.895%	22,816,313	+33.326%
2025-09-10	47.5300	48.1100	45.6000	46.1700	-1.829%	11,638,482	+39.853%
2025-09-09	47.0100	47.5300	45.5117	47.0300	-1.467%	13,243,732	+37.295%
2025-09-08	45.5000	48.2000	45.4880	47.7300	+4.123%	18,846,406	+35.282%
2025-09-05	43.5650	45.9900	42.3900	45.8400	+6.629%	17,361,988	+40.860%
2025-09-04	44.1600	44.5800	42.7000	42.9900	-1.241%	17,273,102	+50.198%
2025-09-03	50.2700	50.8999	43.5118	43.5300	-11.722%	33,322,331	+48.334%
2025-09-02	46.7500	49.5400	45.6800	49.3100	+1.461%	20,305,189	+30.947%
2025-08-29	47.8500	48.8000	46.0200	48.6000	+1.440%	15,897,764	+32.860%
2025-08-28	46.8800	47.9750	45.3400	47.9100	+3.589%	16,940,195	+34.774%
2025-08-27	48.6800	48.7400	45.8200	46.2500	-3.906%	16,784,736	+39.611%
2025-08-26	47.7300	50.9200	47.0000	48.1300	+1.927%	47,698,035	+34.157%
2025-08-25	45.1600	49.5900	44.0500	47.2200	+6.399%	30,133,227	+36.743%
2025-08-22	40.9700	44.6840	40.4194	44.3800	+6.863%	18,818,248	+45.493%
2025-08-21	40.7800	41.8700	40.2200	41.5300	+2.064%	14,951,474	+55.478%
2025-08-20	40.2100	40.8600	38.2600	40.6900	-0.562%	20,325,039	+58.688%
2025-08-19	45.1000	45.1600	40.9000	40.9200	-9.006%	24,104,830	+57.796%
2025-08-18	44.3000	47.0800	44.0300	44.9700	+1.581%	21,268,927	+43.585%
2025-08-15	42.9750	44.8800	41.7500	44.2700	+3.410%	14,183,124	+45.855%
2025-08-14	42.7600	45.6900	42.0100	42.8100	-0.442%	18,472,926	+50.829%
2025-08-13	44.0000	44.7000	42.4400	43.0000	-0.990%	14,523,637	+50.163%
2025-08-12	45.3700	47.2700	43.4200	43.4300	-3.532%	20,922,204	+48.676%
2025-08-11	44.6500	46.1000	41.5050	45.0200	+0.738%	24,893,549	+43.425%
2025-08-08	47.5400	49.9200	43.5000	44.6900	+1.086%	39,170,199	+44.484%
2025-08-07	44.1850	44.5800	43.1000	44.2100	+0.249%	21,522,059	+46.053%
2025-08-06	44.7100	45.1000	43.6700	44.1000	-1.453%	8,051,641	+46.417%
2025-08-05	45.1200	45.3800	43.1300	44.7500	+0.471%	10,920,434	+44.291%
2025-08-04	45.1000	45.8000	44.0701	44.5400	-0.603%	11,625,061	+44.971%
2025-08-01	43.1950	46.1700	42.3150	44.8100	-2.417%	16,566,292	+44.097%
2025-07-31	46.3700	47.7200	45.4300	45.9200	-1.120%	13,041,472	+40.614%
2025-07-30	43.8600	46.5600	43.3600	46.4400	+6.052%	16,853,439	+39.040%
2025-07-29	45.4100	45.5100	42.8300	43.7900	-2.926%	14,706,515	+47.454%
2025-07-28	47.9550	48.1650	44.4100	45.1100	-4.891%	20,928,726	+43.139%
2025-07-25	47.9000	48.2300	46.4500	47.4300	-1.454%	14,517,933	+36.137%
2025-07-24	49.3000	49.6200	47.3100	48.1300	-2.075%	12,600,554	+34.157%
2025-07-23	47.6200	49.2800	46.9300	49.1500	+4.842%	18,179,914	+31.373%
2025-07-22	45.9900	47.8700	44.4600	46.8800	-0.657%	24,381,737	+37.735%
2025-07-21	50.0500	51.5800	46.8500	47.1900	-8.173%	29,305,900	+36.830%
2025-07-18	50.6500	51.8500	47.9100	51.3900	+0.117%	32,919,640	+25.647%
2025-07-17	48.7000	53.4400	48.6000	51.3300	+7.633%	46,760,173	+25.794%
2025-07-16	45.5500	48.0700	44.8600	47.6900	+6.928%	26,770,886	+35.395%
2025-07-15	43.2900	45.4800	42.8206	44.6000	+3.217%	29,999,724	+44.776%
2025-07-14	39.3000	43.4700	38.7700	43.2100	+10.710%	29,196,169	+49.433%
2025-07-11	38.9700	40.3000	38.6000	39.0300	-0.179%	16,371,475	+65.437%
2025-07-10	39.1700	39.6800	38.1300	39.1000	-0.102%	13,663,829	+65.141%
2025-07-09	38.5300	39.4300	37.7700	39.1400	+1.033%	16,267,272	+64.972%
2025-07-08	38.4900	39.9400	37.9800	38.7400	-0.360%	27,769,372	+66.675%
2025-07-07	36.9800	39.0600	35.2750	38.8800	+9.030%	35,564,138	+66.075%
2025-07-03	35.7900	36.2100	35.2500	35.6600	-0.056%	7,975,872	+81.071%
2025-07-02	34.3900	35.7900	33.7300	35.6800	+3.932%	14,865,574	+80.970%
2025-07-01	37.0150	38.2600	33.8800	34.3300	-4.026%	26,656,511	+88.086%
2025-06-30	36.5350	37.9500	35.4200	35.7700	+1.102%	18,438,352	+80.514%
2025-06-27	36.6450	37.6600	34.8300	35.3800	-2.103%	75,749,287	+82.504%
2025-06-26	32.4100	37.2700	32.4100	36.1400	+11.716%	41,601,812	+78.666%
2025-06-25	34.0000	34.5000	31.7800	32.3500	-3.317%	22,969,836	+99.598%
2025-06-24	33.0800	34.2300	32.4300	33.4600	+2.074%	28,392,644	+92.977%
2025-06-23	28.9250	32.9300	28.4400	32.7800	+9.121%	44,056,812	+96.980%
2025-06-20	28.3500	30.1100	27.8400	30.0400	+7.864%	37,065,965	+114.947%
2025-06-18	26.4000	28.0650	26.2300	27.8500	+5.413%	18,457,723	+131.849%
2025-06-17	26.1000	27.2200	25.7100	26.4200	-0.490%	14,498,908	+144.398%
2025-06-16	25.8700	26.5800	25.6000	26.5500	+4.486%	13,601,318	+143.202%
2025-06-13	25.6500	26.5097	25.2400	25.4100	-3.750%	15,593,935	+154.113%
2025-06-12	27.0400	27.4100	26.2800	26.4000	-3.509%	12,967,501	+144.583%
2025-06-11	27.7150	28.0400	26.8900	27.3600	+0.699%	21,283,359	+136.001%
2025-06-10	29.5700	29.7900	27.0000	27.1700	-8.333%	30,798,147	+137.652%
2025-06-09	30.0000	32.7000	28.3548	29.6400	+2.490%	60,217,083	+117.848%
2025-06-06	28.1600	29.0900	26.3500	28.9200	+9.338%	34,136,532	+123.271%
2025-06-05	26.8800	26.9600	25.5200	26.4500	-1.709%	28,419,065	+144.121%
2025-06-04	26.7500	27.4600	26.1603	26.9100	+0.711%	11,683,044	+139.948%
2025-06-03	27.3850	28.0000	26.4700	26.7200	+0.451%	12,186,460	+141.654%
2025-06-02	26.5000	27.0000	25.8100	26.6000	-0.709%	10,757,146	+142.744%
2025-05-30	27.0150	27.2200	26.0300	26.7900	-2.048%	12,706,288	+141.023%
2025-05-29	29.6900	30.0300	27.2600	27.3500	-5.461%	16,382,724	+136.088%
2025-05-28	29.9100	30.7800	28.5204	28.9300	+0.591%	30,832,457	+123.194%
2025-05-27	26.6000	28.7600	26.5800	28.7600	+13.139%	21,781,500	+124.513%
2025-05-23	25.3350	25.5150	24.6700	25.4200	-1.549%	14,249,928	+154.013%
2025-05-22	24.7500	26.5684	23.9203	25.8200	+2.582%	18,681,195	+150.077%
2025-05-21	25.6550	26.6600	25.0400	25.1700	-3.192%	17,081,847	+156.536%
2025-05-20	25.9400	26.3968	25.3400	26.0000	+0.775%	18,173,574	+148.346%
2025-05-19	24.3000	25.8200	24.2900	25.8000	+0.899%	17,316,297	+150.271%
2025-05-16	25.3000	25.7499	24.9304	25.5700	+1.388%	24,452,924	+152.522%
2025-05-15	23.5900	25.2300	22.7700	25.2200	+4.517%	27,530,551	+156.027%
2025-05-14	21.9900	24.5200	21.8600	24.1300	+10.536%	36,800,892	+167.592%
2025-05-13	21.6800	22.3700	21.4400	21.8300	+2.681%	14,950,661	+195.786%
2025-05-12	21.7550	21.8000	20.8850	21.2600	+3.657%	15,229,690	+203.716%
2025-05-09	22.9000	22.9000	20.2319	20.5100	-11.212%	30,349,715	+214.822%
2025-05-08	23.0250	23.2000	22.2500	23.1000	+3.634%	15,754,037	+179.524%
2025-05-07	22.4000	22.4800	21.8450	22.2900	-0.358%	7,784,717	+189.681%
2025-05-06	21.9150	22.4400	21.5020	22.3700	-0.489%	7,751,350	+188.646%
2025-05-05	22.5600	22.9250	22.2601	22.4800	-2.218%	8,016,305	+187.233%
2025-05-02	22.3800	23.4199	22.3400	22.9900	+3.933%	12,728,867	+180.861%
2025-05-01	22.3650	22.3800	21.7000	22.1200	+1.514%	8,397,374	+191.908%
2025-04-30	21.2000	22.1000	20.7300	21.7900	-2.723%	10,400,129	+196.329%
2025-04-29	22.8300	23.0000	22.3001	22.4000	-1.191%	6,646,525	+188.259%
2025-04-28	23.2000	23.7700	21.7220	22.6700	+1.296%	13,139,011	+184.826%
2025-04-25	21.9900	22.5600	21.7500	22.3800	+2.285%	13,775,635	+188.517%
2025-04-24	20.3100	22.0700	20.0201	21.8800	+7.836%	15,536,370	+195.110%
2025-04-23	20.4500	21.4000	20.0900	20.2900	+6.565%	17,819,299	+218.236%
2025-04-22	18.8800	19.4200	18.5497	19.0400	+2.091%	9,383,879	+239.128%
2025-04-21	19.4700	19.7200	18.2100	18.6500	-5.522%	9,055,626	+246.220%
2025-04-17	20.0850	20.4300	19.4200	19.7400	-1.176%	9,225,420	+227.102%
2025-04-16	20.3000	20.6400	19.5100	19.9750	-5.197%	14,733,021	+223.254%
2025-04-15	19.9500	22.1000	19.7700	21.0700	+10.141%	30,434,199	+206.455%
2025-04-14	20.3100	20.4600	18.6600	19.1300	-2.547%	13,196,837	+237.533%
2025-04-11	19.5600	19.9700	18.8700	19.6300	0.000%	15,484,352	+228.935%
2025-04-10	19.8100	20.7400	18.9300	19.6300	-4.662%	16,731,421	+228.935%
2025-04-09	17.5000	21.3900	17.2000	20.5900	+19.849%	31,470,410	+213.599%
2025-04-08	18.5370	19.3900	16.7300	17.1800	-1.941%	19,958,387	+275.844%
2025-04-07	14.7150	18.2400	14.7100	17.5200	+7.025%	23,935,487	+268.550%
2025-04-04	17.1250	17.3800	15.0000	16.3700	-8.496%	22,799,681	+294.441%
2025-04-03	17.7700	18.3100	17.4200	17.8900	-7.497%	16,592,890	+260.928%
2025-04-02	17.5900	19.7500	17.5000	19.3400	+6.556%	15,260,401	+233.868%
2025-04-01	17.6900	18.8000	17.1100	18.1500	+1.510%	14,075,277	+255.758%
2025-03-31	17.8900	18.3950	17.3506	17.8800	-3.974%	15,132,500	+261.130%
2025-03-28	19.5600	19.7900	18.4300	18.6200	+1.086%	25,511,877	+246.778%
2025-03-27	19.0500	19.2900	18.3100	18.4200	-5.247%	11,754,337	+250.543%
2025-03-26	20.0400	20.3450	19.3920	19.4400	-4.095%	12,743,106	+232.150%
2025-03-25	20.2950	20.3900	19.6100	20.2700	+0.297%	11,978,682	+218.550%
2025-03-24	19.4450	20.4500	19.4100	20.2100	+6.705%	13,798,049	+219.495%
2025-03-21	18.1050	18.9800	17.9800	18.9400	+2.213%	16,001,955	+240.919%
2025-03-20	18.4000	18.8700	18.1600	18.5300	-1.331%	8,498,334	+248.462%
2025-03-19	18.3000	19.0700	17.7800	18.7800	+4.449%	12,079,673	+243.823%
2025-03-18	18.5950	18.5950	17.9600	17.9800	-5.864%	9,621,589	+259.121%
2025-03-17	19.0900	19.9500	18.8500	19.1000	+1.542%	15,448,490	+238.063%
2025-03-14	18.0950	18.9650	17.8000	18.8100	+7.057%	11,981,638	+243.275%
2025-03-13	18.3450	18.5200	17.2907	17.5700	-4.666%	10,478,633	+267.501%
2025-03-12	18.9200	19.3800	17.5800	18.4300	+3.365%	19,023,162	+250.353%
2025-03-11	16.3100	18.1400	16.0500	17.8300	+4.147%	15,508,638	+262.142%
2025-03-10	18.2000	18.2300	16.4700	17.1200	-8.936%	21,119,544	+277.161%
2025-03-07	18.2900	19.1000	17.6700	18.8000	+0.750%	16,093,393	+243.457%
2025-03-06	19.5800	20.2700	18.3701	18.6600	-8.529%	18,028,829	+246.034%
2025-03-05	19.1150	20.8400	18.7700	20.4000	+7.397%	18,352,127	+216.520%
2025-03-04	17.9700	19.9500	17.5100	18.9950	+1.795%	25,596,543	+239.932%
2025-03-03	21.2400	21.4500	18.4000	18.6600	-8.931%	26,762,936	+246.034%
2025-02-28	16.3600	20.4900	16.1700	20.4900	+3.328%	37,522,797	+215.129%
2025-02-27	21.9750	22.1600	19.7550	19.8300	-6.682%	23,779,258	+225.618%
2025-02-26	21.0150	21.4600	20.5000	21.2500	+4.783%	16,409,886	+203.859%
2025-02-25	21.7000	22.1600	19.7800	20.2800	-9.827%	28,989,737	+218.393%
2025-02-24	23.7400	23.9000	21.7200	22.4900	-4.501%	19,465,754	+187.105%
2025-02-21	25.8950	25.9300	23.3600	23.5500	-6.770%	16,221,844	+174.183%
2025-02-20	25.9800	26.1499	23.8700	25.2600	-2.584%	22,825,471	+155.622%
2025-02-19	28.0000	28.2950	25.7300	25.9300	-6.525%	18,844,581	+149.017%
2025-02-18	28.2700	29.7884	27.3898	27.7400	-0.999%	20,921,274	+132.769%
2025-02-14	28.2400	28.6500	27.0400	28.0200	-0.989%	15,272,896	+130.443%
2025-02-13	28.0800	28.3810	27.0100	28.3000	+2.462%	18,591,852	+128.163%
2025-02-12	28.0100	28.5800	27.4000	27.6200	-2.126%	15,486,308	+133.780%
2025-02-11	29.8600	30.3200	28.0800	28.2200	-7.778%	20,228,248	+128.809%
2025-02-10	27.7500	31.0800	27.3600	30.6000	+11.638%	27,026,500	+111.013%
2025-02-07	27.9800	29.6910	27.2200	27.4100	-0.975%	19,219,480	+135.571%
2025-02-06	28.5800	28.9200	27.2500	27.6800	-3.217%	15,361,468	+133.273%
2025-02-05	28.9600	29.1356	27.8500	28.6000	-0.279%	15,064,657	+125.769%
2025-02-04	29.0200	30.1600	28.4100	28.6800	+1.057%	17,108,336	+125.139%
2025-02-03	27.1900	29.1800	26.4500	28.3800	-2.306%	18,811,189	+127.519%
2025-01-31	28.7500	30.5300	28.2588	29.0500	+1.823%	20,632,195	+122.272%
2025-01-30	29.1850	30.8100	27.7700	28.5300	-1.178%	19,542,437	+126.323%
2025-01-29	29.2400	30.4500	28.2600	28.8700	-0.380%	12,794,953	+123.658%
2025-01-28	29.7000	30.4900	27.8501	28.9800	-1.529%	16,049,643	+122.809%
2025-01-27	28.9400	30.2300	28.4800	29.4300	-3.063%	17,415,771	+119.402%
2025-01-24	32.0300	33.3400	30.2000	30.3600	-3.833%	23,830,183	+112.681%
2025-01-23	29.0000	31.7500	28.5100	31.5700	+6.583%	23,840,770	+104.530%
2025-01-22	29.6500	30.1799	28.4400	29.6200	-5.277%	27,885,758	+117.995%
2025-01-21	26.0000	31.6400	25.5200	31.2700	+30.292%	61,853,862	+106.492%
2025-01-17	25.1300	25.6532	23.9400	24.0000	-2.597%	14,020,085	+169.042%
2025-01-16	25.0300	25.7769	24.2000	24.6400	-0.925%	10,793,706	+162.054%
2025-01-15	25.0400	26.5000	24.7800	24.8700	+2.939%	15,176,605	+159.630%
2025-01-14	24.4500	24.8600	23.4200	24.1600	+1.046%	13,861,770	+167.260%
2025-01-13	25.5500	25.6700	23.6100	23.9100	-11.148%	18,010,563	+170.054%
2025-01-10	26.8500	27.9900	26.0100	26.9100	-1.645%	15,261,842	+139.948%
2025-01-08	27.3000	28.3200	25.8900	27.3600	-2.111%	18,284,343	+136.001%
2025-01-07	29.1300	29.9600	27.4200	27.9500	-2.951%	19,055,298	+131.020%
2025-01-06	28.9900	30.2600	28.5800	28.8000	+0.209%	21,574,377	+124.201%
2025-01-03	25.0250	28.7700	25.0250	28.7400	+15.144%	22,071,580	+124.669%
2025-01-02	25.4300	25.6600	23.7000	24.9600	-2.002%	13,744,697	+158.694%
2024-12-31	26.5400	26.8800	25.1800	25.4700	-3.229%	13,074,401	+153.514%
2024-12-30	26.2200	26.8100	24.9000	26.3200	-3.306%	13,657,196	+145.327%
2024-12-27	28.2100	28.7100	26.7400	27.2200	-4.290%	15,448,984	+137.215%
2024-12-26	26.6000	28.8000	26.1100	28.4400	+6.917%	20,045,262	+127.039%
2024-12-24	25.5700	26.6000	25.0900	26.6000	+3.947%	8,686,095	+142.744%
2024-12-23	24.9700	26.3200	24.3400	25.5900	+2.895%	14,154,947	+152.325%
2024-12-20	22.1400	25.2900	22.0100	24.8700	+7.106%	24,153,352	+159.630%
2024-12-19	23.6600	24.7000	22.7000	23.2200	+1.309%	15,465,287	+178.079%
2024-12-18	26.2800	26.7800	22.8900	22.9200	-13.083%	21,605,979	+181.719%
2024-12-17	25.9000	26.4500	24.5300	26.3700	+1.815%	15,216,560	+144.862%
2024-12-16	24.4650	25.9500	23.3500	25.9000	+6.061%	19,481,619	+149.305%
2024-12-13	22.4300	24.5700	22.4200	24.4200	+8.149%	18,569,585	+164.414%
2024-12-12	22.9200	23.9600	22.3300	22.5800	-3.298%	12,786,899	+185.961%
2024-12-11	22.9800	23.9850	21.9300	23.3500	+2.188%	14,413,568	+176.531%
2024-12-10	22.8500	24.4000	22.8000	22.8500	-1.678%	12,572,499	+182.582%
2024-12-09	24.9600	25.0900	21.8700	23.2400	-5.835%	27,871,041	+177.840%
2024-12-06	24.4250	25.0000	23.4300	24.6800	+3.177%	19,886,457	+161.629%
2024-12-05	23.1050	24.5200	22.6600	23.9200	+3.505%	19,890,248	+169.941%
2024-12-04	22.9500	24.0000	22.3400	23.1100	+0.435%	22,961,453	+179.403%
2024-12-03	23.8000	24.2599	22.5000	23.0100	-4.740%	30,532,442	+180.617%
2024-12-02	27.9750	28.1000	24.0000	24.1550	-11.455%	41,201,923	+167.315%
2024-11-29	26.0000	28.0500	25.6600	27.2800	+6.272%	19,798,931	+136.694%
2024-11-27	25.8950	27.2000	24.7300	25.6700	+0.904%	26,598,214	+151.539%
2024-11-26	23.7200	26.7100	23.6200	25.4400	+5.736%	41,438,410	+153.813%
2024-11-25	25.3850	25.5799	22.8202	24.0600	+3.439%	40,769,579	+168.371%
2024-11-22	23.0250	23.8100	22.3800	23.2600	+3.793%	28,339,492	+177.601%
2024-11-21	20.4000	22.4800	19.7500	22.4100	+11.051%	28,032,644	+188.130%
2024-11-20	20.5500	20.7600	19.6400	20.1800	-1.561%	17,233,682	+219.970%
2024-11-19	19.0250	20.9700	18.7200	20.5000	+6.273%	28,706,250	+214.976%
2024-11-18	19.5400	20.3500	18.4700	19.2900	+1.526%	29,124,757	+234.733%
2024-11-15	17.0300	19.4800	16.8000	19.0000	+9.447%	42,072,034	+239.842%
2024-11-14	19.4300	19.4300	17.2505	17.3600	-7.807%	45,382,787	+271.947%
2024-11-13	19.2400	22.5500	18.6500	18.8300	+28.445%	121,151,807	+242.910%
2024-11-12	14.4900	15.0200	14.2400	14.6600	-0.812%	25,151,377	+340.450%
2024-11-11	14.6400	15.2400	14.0100	14.7800	+9.400%	27,262,281	+336.874%
2024-11-08	13.3200	13.9000	12.9000	13.5100	+0.371%	17,528,107	+377.942%
2024-11-07	13.5000	13.8900	13.0800	13.4600	+3.142%	15,715,273	+379.718%
2024-11-06	12.2950	13.0600	12.0700	13.0500	+10.500%	17,654,240	+394.789%
2024-11-05	11.3400	11.8500	11.2800	11.8100	+4.978%	8,532,140	+446.740%
2024-11-04	11.2650	11.3950	10.9700	11.2500	-1.489%	7,678,102	+473.956%
2024-11-01	10.9000	11.5000	10.8500	11.4200	+6.729%	10,931,635	+465.412%
2024-10-31	10.9100	10.9100	10.2900	10.7000	-2.372%	13,007,644	+503.458%
2024-10-30	11.3500	11.6300	10.9500	10.9600	-4.446%	9,107,186	+489.142%
2024-10-29	11.1500	11.5800	10.8700	11.4700	+1.865%	9,553,108	+462.947%
2024-10-28	11.2500	11.4700	11.0606	11.2600	+0.716%	8,351,813	+473.446%
2024-10-25	11.2400	11.3300	10.9100	11.1800	-0.089%	10,543,041	+477.549%
2024-10-24	11.0050	12.0850	11.0050	11.1900	+2.566%	16,674,946	+477.033%
2024-10-23	11.1600	11.2700	10.6498	10.9100	-2.240%	10,043,805	+491.842%
2024-10-22	11.2100	11.5199	11.0300	11.1600	-0.888%	10,433,074	+478.584%
2024-10-21	10.8500	11.2900	10.6800	11.2600	+4.163%	11,002,680	+473.446%
2024-10-18	10.7650	11.0000	10.4800	10.8100	+1.217%	10,039,089	+497.317%
2024-10-17	11.1700	11.1900	10.5500	10.6800	-4.558%	14,487,680	+504.588%
2024-10-16	10.0300	11.1900	9.9800	11.1900	+12.575%	26,271,054	+477.033%
2024-10-15	9.8200	10.3400	9.4800	9.9400	+0.607%	16,817,803	+549.598%
2024-10-14	9.9200	10.1100	9.6600	9.8800	+1.856%	14,821,785	+553.543%
2024-10-11	9.3500	9.7800	9.2000	9.7000	+3.301%	8,271,767	+565.670%
2024-10-10	9.3400	9.5287	9.2700	9.3900	-0.635%	6,838,318	+587.646%
2024-10-09	9.2700	9.6600	8.9900	9.4500	+0.425%	10,837,844	+583.280%
2024-10-08	9.6000	10.1400	9.3620	9.4100	-2.789%	12,406,769	+586.185%
2024-10-07	9.9600	10.1100	9.4800	9.6800	-1.224%	12,510,135	+567.045%
2024-10-04	9.5150	10.0100	9.4200	9.8000	+5.946%	10,743,365	+558.878%
2024-10-03	9.6000	9.8600	9.1640	9.2500	-4.737%	8,895,001	+598.054%
2024-10-02	8.9600	9.7600	8.8000	9.7100	+5.200%	15,628,249	+564.985%
2024-10-01	9.6600	9.7200	9.0900	9.2300	-5.139%	14,720,965	+599.567%
2024-09-30	9.8700	10.1500	9.5200	9.7300	-0.511%	20,442,915	+563.618%
2024-09-27	8.8700	10.2900	8.8426	9.7800	+12.543%	39,164,071	+560.225%
2024-09-26	8.8400	8.9800	8.6301	8.6900	+0.812%	15,698,367	+643.038%
2024-09-25	7.5550	8.7900	7.5500	8.6200	+13.570%	29,448,325	+649.072%
2024-09-24	7.5800	7.6150	7.2750	7.5900	+0.397%	9,764,627	+750.725%
2024-09-23	7.6300	7.6700	7.4650	7.5600	+1.205%	12,443,739	+754.101%
2024-09-20	7.1500	7.7200	7.1300	7.4700	+4.184%	22,426,146	+764.391%
2024-09-19	7.3300	7.3701	7.0000	7.1700	+0.702%	10,523,353	+800.558%
2024-09-18	7.1500	7.5000	7.1000	7.1200	-0.697%	11,774,731	+806.882%
2024-09-17	7.4500	7.5100	7.0700	7.1700	-2.714%	9,145,455	+800.558%
2024-09-16	7.4700	7.5260	7.1700	7.3700	-1.206%	13,181,631	+776.119%
2024-09-13	6.9600	7.4700	6.9100	7.4600	+8.746%	13,787,743	+765.550%
2024-09-12	6.6800	7.0500	6.6300	6.8600	+2.695%	13,986,120	+841.254%
2024-09-11	6.1800	6.6987	6.1500	6.6800	+8.618%	13,289,462	+866.617%
2024-09-10	6.1400	6.1700	5.9600	6.1500	+0.163%	6,163,657	+949.919%
2024-09-09	5.9000	6.2750	5.8800	6.1400	+5.680%	9,610,483	+951.629%
2024-09-06	6.1100	6.2000	5.7400	5.8100	-4.441%	9,199,975	+1,011.360%
2024-09-05	6.2900	6.3400	6.0400	6.0800	-4.101%	6,208,641	+962.007%
2024-09-04	6.0200	6.4700	6.0200	6.3400	+4.620%	9,629,205	+918.454%
2024-09-03	6.2000	6.2500	5.9950	6.0600	-3.349%	6,877,387	+965.512%
2024-08-30	6.2400	6.4900	6.2200	6.2700	+0.642%	8,126,816	+929.825%
2024-08-29	6.1900	6.4700	6.1400	6.2300	+2.299%	8,044,251	+936.437%
2024-08-28	6.0200	6.2500	5.9600	6.0900	-0.490%	12,813,672	+960.263%
2024-08-27	6.5900	6.6000	6.1100	6.1200	-9.199%	16,072,433	+955.065%
2024-08-26	6.9600	6.9700	6.5100	6.7400	-3.161%	13,340,754	+858.012%
2024-08-23	6.9900	7.0700	6.7624	6.9600	+1.754%	14,687,624	+827.730%
2024-08-22	7.0000	7.2600	6.8300	6.8400	-2.286%	22,190,599	+844.006%
2024-08-21	6.7000	7.2700	6.2200	7.0000	+5.263%	26,811,668	+822.429%
2024-08-20	7.2500	7.2580	6.6000	6.6500	-7.510%	27,614,533	+870.977%
2024-08-19	6.7800	7.3600	6.4700	7.1900	+9.604%	46,554,160	+798.053%
2024-08-16	6.2700	7.1000	5.9200	6.5600	+12.521%	74,171,189	+884.299%
2024-08-15	5.2500	6.0400	5.2500	5.8300	+12.548%	23,948,490	+1,007.547%
2024-08-14	5.2700	5.3500	5.1600	5.1800	-0.956%	4,481,734	+1,146.525%
2024-08-13	5.2500	5.3000	5.0300	5.2300	-2.968%	12,103,282	+1,134.608%
2024-08-12	5.4100	5.5400	5.1800	5.3900	+0.372%	7,040,622	+1,097.959%
2024-08-09	5.3500	5.5900	5.2000	5.3700	+12.579%	17,784,882	+1,102.421%
2024-08-08	4.6800	4.9300	4.6300	4.7700	+4.148%	7,058,836	+1,253.669%
2024-08-07	4.8200	4.8200	4.5500	4.5800	-2.863%	4,748,129	+1,309.825%
2024-08-06	4.8100	4.8600	4.6250	4.7150	+1.180%	4,073,573	+1,269.459%
2024-08-05	4.2500	4.7401	4.2000	4.6600	-3.119%	7,152,084	+1,285.622%
2024-08-02	4.7100	4.8600	4.6500	4.8100	-3.024%	8,416,924	+1,242.412%
2024-08-01	5.2400	5.2500	4.8900	4.9600	-5.344%	7,279,605	+1,201.815%
2024-07-31	5.3000	5.4500	5.2100	5.2400	-0.380%	4,999,521	+1,132.252%
2024-07-30	5.3400	5.3950	5.1600	5.2600	-1.128%	4,255,604	+1,127.567%
2024-07-29	5.4200	5.5000	5.2802	5.3200	-1.481%	3,914,355	+1,113.722%
2024-07-26	5.3400	5.4600	5.3000	5.4000	+2.857%	4,370,479	+1,095.741%
2024-07-25	5.1200	5.4000	5.0900	5.2500	+0.768%	4,917,115	+1,129.905%
2024-07-24	5.3100	5.4650	5.1900	5.2100	-3.519%	3,995,360	+1,139.347%
2024-07-23	5.3300	5.5199	5.3000	5.4000	+1.124%	3,999,906	+1,095.741%
2024-07-22	5.2500	5.3700	5.1800	5.3400	+2.692%	3,955,878	+1,109.176%
2024-07-19	5.2600	5.3600	5.1500	5.2000	-1.141%	3,282,806	+1,141.731%
2024-07-18	5.5000	5.5500	5.1901	5.2600	-3.486%	6,198,586	+1,127.567%
2024-07-17	5.4500	5.6050	5.3400	5.4500	-3.197%	10,379,864	+1,084.771%
2024-07-16	5.8250	5.8400	5.5100	5.6300	-1.573%	10,180,697	+1,046.892%
2024-07-15	5.5900	5.7650	5.3600	5.7200	+1.239%	8,132,312	+1,028.846%
2024-07-12	5.3900	5.6800	5.3800	5.6500	+6.004%	11,272,100	+1,042.832%
2024-07-11	5.2200	5.3500	5.1500	5.3300	+3.899%	7,527,693	+1,111.445%
2024-07-10	5.1500	5.2450	5.0300	5.1300	+0.984%	5,270,188	+1,158.674%
2024-07-09	4.9700	5.0850	4.9100	5.0800	+2.213%	4,762,706	+1,171.063%
2024-07-08	4.9700	5.1195	4.9200	4.9700	+1.844%	5,064,997	+1,199.195%
2024-07-05	4.6500	4.8800	4.6400	4.8800	+5.628%	4,632,979	+1,223.156%
2024-07-03	4.6300	4.7300	4.6100	4.6200	+0.217%	2,710,147	+1,297.619%
2024-07-02	4.5100	4.6500	4.4900	4.6100	+1.542%	5,291,451	+1,300.651%
2024-07-01	4.7800	4.8000	4.5000	4.5400	-5.417%	7,012,131	+1,322.247%
2024-06-28	4.9000	4.9500	4.7050	4.8000	-1.235%	14,910,222	+1,245.208%
2024-06-27	4.7900	4.9200	4.7600	4.8600	+2.101%	4,005,223	+1,228.601%
2024-06-26	4.6800	4.8000	4.6700	4.7600	+0.422%	4,628,958	+1,256.513%
2024-06-25	4.8100	4.8400	4.6600	4.7400	-1.863%	5,960,805	+1,262.236%
2024-06-24	5.0800	5.1600	4.7500	4.8300	-3.593%	11,417,420	+1,236.853%
2024-06-21	4.8100	5.1000	4.7200	5.0100	+4.375%	21,898,045	+1,188.822%
2024-06-20	4.9350	4.9650	4.6700	4.8000	-2.240%	12,317,501	+1,245.208%
2024-06-18	4.5850	4.9900	4.5400	4.9100	+13.134%	19,620,320	+1,215.071%
2024-06-17	4.3500	4.3750	4.1950	4.3400	-1.139%	7,176,761	+1,387.788%
2024-06-14	4.5000	4.5250	4.3300	4.3900	-3.516%	4,705,904	+1,370.843%
2024-06-13	4.6950	4.7050	4.5101	4.5500	-1.940%	4,691,450	+1,319.121%
2024-06-12	4.7100	4.9400	4.6200	4.6400	+1.532%	7,792,022	+1,291.595%
2024-06-11	4.5500	4.6000	4.4100	4.5700	+0.219%	6,437,666	+1,312.910%
2024-06-10	4.3800	4.6200	4.3350	4.5600	+2.703%	7,075,457	+1,316.009%
2024-06-07	4.3100	4.4400	4.2800	4.4400	+1.602%	3,998,265	+1,354.279%
2024-06-06	4.3800	4.4400	4.3200	4.3700	-1.577%	3,236,736	+1,377.574%
2024-06-05	4.3300	4.4400	4.2600	4.4400	+3.738%	4,790,086	+1,354.279%
2024-06-04	4.2800	4.3100	4.2300	4.2800	-1.155%	4,137,294	+1,408.645%
2024-06-03	4.4000	4.4500	4.2600	4.3300	-0.915%	4,657,851	+1,391.224%
2024-05-31	4.3200	4.4150	4.2200	4.3700	+0.924%	6,184,727	+1,377.574%
2024-05-30	4.2800	4.3800	4.1715	4.3300	+3.589%	5,047,727	+1,391.224%
2024-05-29	4.3100	4.3200	4.1500	4.1800	-4.784%	6,172,706	+1,444.737%
2024-05-28	4.2500	4.4700	4.2400	4.3900	+4.276%	7,593,406	+1,370.843%
2024-05-24	4.2500	4.2680	4.1800	4.2100	-0.237%	5,079,049	+1,433.729%
2024-05-23	4.3600	4.3800	4.1800	4.2200	-2.765%	4,949,303	+1,430.095%
2024-05-22	4.4700	4.4895	4.2800	4.3400	-2.691%	4,561,614	+1,387.788%
2024-05-21	4.3800	4.5300	4.3500	4.4600	+1.364%	5,859,098	+1,347.758%
2024-05-20	4.2900	4.4350	4.2350	4.4000	+3.529%	5,451,980	+1,367.500%
2024-05-17	4.2400	4.3000	4.1800	4.2500	+0.236%	4,840,577	+1,419.294%
2024-05-16	4.3400	4.4450	4.2200	4.2400	-2.304%	5,484,389	+1,422.877%
2024-05-15	4.6000	4.6400	4.3150	4.3400	-4.825%	11,788,770	+1,387.788%
2024-05-14	4.2400	4.5800	4.2400	4.5600	+9.615%	20,519,778	+1,316.009%
2024-05-13	4.1600	4.4600	4.1500	4.1600	+1.217%	10,478,329	+1,452.163%
2024-05-10	4.1000	4.2000	3.9750	4.1100	-3.521%	9,930,642	+1,471.046%
2024-05-09	4.1280	4.3000	4.1100	4.2600	+3.902%	7,780,024	+1,415.728%
2024-05-08	3.8800	4.1200	3.8200	4.1000	+3.275%	9,507,029	+1,474.878%
2024-05-07	3.9000	3.9900	3.6550	3.9700	-2.217%	17,272,442	+1,526.448%
2024-05-06	4.0600	4.1200	4.0250	4.0600	+1.500%	8,221,367	+1,490.394%

.dark-mode .jSWpN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSWpN6{ color: #333333; background-color: white; border: 2px solid #333333; }RKLBRocket Lab Corporation Common Stockstock NASDAQ

RKLB
Rocket Lab Corporation Common Stock
stock NASDAQ