Dark

RKLB
Rocket Lab USA, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

25.57USD+1.388%(+0.35)24,452,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

25.28USD+0.243%(+0.06)239,755

After-hours

May 16, 2025 4:58:30 PM EDT

25.38USD-0.743%(-0.19)71,786

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	25.300	25.7499	24.9304	25.570	+1.388%	24,452,924	0.000%
2025-05-15	23.590	25.2300	22.7700	25.220	+4.517%	27,530,551	+1.388%
2025-05-14	21.990	24.5200	21.8600	24.130	+10.536%	36,800,892	+5.968%
2025-05-13	21.680	22.3700	21.4400	21.830	+2.681%	14,950,661	+17.132%
2025-05-12	21.755	21.8000	20.8850	21.260	+3.657%	15,229,690	+20.273%
2025-05-09	22.900	22.9000	20.2319	20.510	-11.212%	30,349,715	+24.671%
2025-05-08	23.025	23.2000	22.2500	23.100	+3.634%	15,754,037	+10.693%
2025-05-07	22.400	22.4800	21.8450	22.290	-0.358%	7,784,717	+14.715%
2025-05-06	21.915	22.4400	21.5020	22.370	-0.489%	7,751,350	+14.305%
2025-05-05	22.560	22.9250	22.2601	22.480	-2.218%	8,016,305	+13.746%
2025-05-02	22.380	23.4199	22.3400	22.990	+3.933%	12,728,867	+11.222%
2025-05-01	22.365	22.3800	21.7000	22.120	+1.514%	8,397,374	+15.597%
2025-04-30	21.200	22.1000	20.7300	21.790	-2.723%	10,400,129	+17.347%
2025-04-29	22.830	23.0000	22.3001	22.400	-1.191%	6,646,525	+14.152%
2025-04-28	23.200	23.7700	21.7220	22.670	+1.296%	13,139,011	+12.792%
2025-04-25	21.990	22.5600	21.7500	22.380	+2.285%	13,775,635	+14.254%
2025-04-24	20.310	22.0700	20.0201	21.880	+7.836%	15,536,370	+16.865%
2025-04-23	20.450	21.4000	20.0900	20.290	+6.565%	17,819,299	+26.023%
2025-04-22	18.880	19.4200	18.5497	19.040	+2.091%	9,383,879	+34.296%
2025-04-21	19.470	19.7200	18.2100	18.650	-5.522%	9,055,626	+37.105%
2025-04-17	20.085	20.4300	19.4200	19.740	-1.176%	9,225,420	+29.534%
2025-04-16	20.300	20.6400	19.5100	19.975	-5.197%	14,733,021	+28.010%
2025-04-15	19.950	22.1000	19.7700	21.070	+10.141%	30,434,199	+21.357%
2025-04-14	20.310	20.4600	18.6600	19.130	-2.547%	13,196,837	+33.664%
2025-04-11	19.560	19.9700	18.8700	19.630	0.000%	15,484,352	+30.260%
2025-04-10	19.810	20.7400	18.9300	19.630	-4.662%	16,731,421	+30.260%
2025-04-09	17.500	21.3900	17.2000	20.590	+19.849%	31,470,410	+24.186%
2025-04-08	18.537	19.3900	16.7300	17.180	-1.941%	19,958,387	+48.836%
2025-04-07	14.715	18.2400	14.7100	17.520	+7.025%	23,935,487	+45.947%
2025-04-04	17.125	17.3800	15.0000	16.370	-8.496%	22,799,681	+56.200%
2025-04-03	17.770	18.3100	17.4200	17.890	-7.497%	16,592,890	+42.929%
2025-04-02	17.590	19.7500	17.5000	19.340	+6.556%	15,260,401	+32.213%
2025-04-01	17.690	18.8000	17.1100	18.150	+1.510%	14,075,277	+40.882%
2025-03-31	17.890	18.3950	17.3506	17.880	-3.974%	15,132,500	+43.009%
2025-03-28	19.560	19.7900	18.4300	18.620	+1.086%	25,511,877	+37.325%
2025-03-27	19.050	19.2900	18.3100	18.420	-5.247%	11,754,337	+38.817%
2025-03-26	20.040	20.3450	19.3920	19.440	-4.095%	12,743,106	+31.533%
2025-03-25	20.295	20.3900	19.6100	20.270	+0.297%	11,978,682	+26.147%
2025-03-24	19.445	20.4500	19.4100	20.210	+6.705%	13,798,049	+26.522%
2025-03-21	18.105	18.9800	17.9800	18.940	+2.213%	16,001,955	+35.005%
2025-03-20	18.400	18.8700	18.1600	18.530	-1.331%	8,498,334	+37.992%
2025-03-19	18.300	19.0700	17.7800	18.780	+4.449%	12,079,673	+36.155%
2025-03-18	18.595	18.5950	17.9600	17.980	-5.864%	9,621,589	+42.214%
2025-03-17	19.090	19.9500	18.8500	19.100	+1.542%	15,448,490	+33.874%
2025-03-14	18.095	18.9650	17.8000	18.810	+7.057%	11,981,638	+35.938%
2025-03-13	18.345	18.5200	17.2907	17.570	-4.666%	10,478,633	+45.532%
2025-03-12	18.920	19.3800	17.5800	18.430	+3.365%	19,023,162	+38.741%
2025-03-11	16.310	18.1400	16.0500	17.830	+4.147%	15,508,638	+43.410%
2025-03-10	18.200	18.2300	16.4700	17.120	-8.936%	21,119,544	+49.357%
2025-03-07	18.290	19.1000	17.6700	18.800	+0.750%	16,093,393	+36.011%
2025-03-06	19.580	20.2700	18.3701	18.660	-8.529%	18,028,829	+37.031%
2025-03-05	19.115	20.8400	18.7700	20.400	+7.397%	18,352,127	+25.343%
2025-03-04	17.970	19.9500	17.5100	18.995	+1.795%	25,596,543	+34.614%
2025-03-03	21.240	21.4500	18.4000	18.660	-8.931%	26,762,936	+37.031%
2025-02-28	16.360	20.4900	16.1700	20.490	+3.328%	37,522,797	+24.793%
2025-02-27	21.975	22.1600	19.7550	19.830	-6.682%	23,779,258	+28.946%
2025-02-26	21.015	21.4600	20.5000	21.250	+4.783%	16,409,886	+20.329%
2025-02-25	21.700	22.1600	19.7800	20.280	-9.827%	28,989,737	+26.085%
2025-02-24	23.740	23.9000	21.7200	22.490	-4.501%	19,465,754	+13.695%
2025-02-21	25.895	25.9300	23.3600	23.550	-6.770%	16,221,844	+8.577%
2025-02-20	25.980	26.1499	23.8700	25.260	-2.584%	22,825,471	+1.227%
2025-02-19	28.000	28.2950	25.7300	25.930	-6.525%	18,844,581	-1.388%
2025-02-18	28.270	29.7884	27.3898	27.740	-0.999%	20,921,274	-7.823%
2025-02-14	28.240	28.6500	27.0400	28.020	-0.989%	15,272,896	-8.744%
2025-02-13	28.080	28.3810	27.0100	28.300	+2.462%	18,591,852	-9.647%
2025-02-12	28.010	28.5800	27.4000	27.620	-2.126%	15,486,308	-7.422%
2025-02-11	29.860	30.3200	28.0800	28.220	-7.778%	20,228,248	-9.391%
2025-02-10	27.750	31.0800	27.3600	30.600	+11.638%	27,026,500	-16.438%
2025-02-07	27.980	29.6910	27.2200	27.410	-0.975%	19,219,480	-6.713%
2025-02-06	28.580	28.9200	27.2500	27.680	-3.217%	15,361,468	-7.623%
2025-02-05	28.960	29.1356	27.8500	28.600	-0.279%	15,064,657	-10.594%
2025-02-04	29.020	30.1600	28.4100	28.680	+1.057%	17,108,336	-10.844%
2025-02-03	27.190	29.1800	26.4500	28.380	-2.306%	18,811,189	-9.901%
2025-01-31	28.750	30.5300	28.2588	29.050	+1.823%	20,632,195	-11.979%
2025-01-30	29.185	30.8100	27.7700	28.530	-1.178%	19,542,437	-10.375%
2025-01-29	29.240	30.4500	28.2600	28.870	-0.380%	12,794,953	-11.431%
2025-01-28	29.700	30.4900	27.8501	28.980	-1.529%	16,049,643	-11.767%
2025-01-27	28.940	30.2300	28.4800	29.430	-3.063%	17,415,771	-13.116%
2025-01-24	32.030	33.3400	30.2000	30.360	-3.833%	23,830,183	-15.777%
2025-01-23	29.000	31.7500	28.5100	31.570	+6.583%	23,840,770	-19.005%
2025-01-22	29.650	30.1799	28.4400	29.620	-5.277%	27,885,758	-13.673%
2025-01-21	26.000	31.6400	25.5200	31.270	+30.292%	61,853,862	-18.228%
2025-01-17	25.130	25.6532	23.9400	24.000	-2.597%	14,020,085	+6.542%
2025-01-16	25.030	25.7769	24.2000	24.640	-0.925%	10,793,706	+3.774%
2025-01-15	25.040	26.5000	24.7800	24.870	+2.939%	15,176,605	+2.815%
2025-01-14	24.450	24.8600	23.4200	24.160	+1.046%	13,861,770	+5.836%
2025-01-13	25.550	25.6700	23.6100	23.910	-11.148%	18,010,563	+6.943%
2025-01-10	26.850	27.9900	26.0100	26.910	-1.645%	15,261,842	-4.980%
2025-01-08	27.300	28.3200	25.8900	27.360	-2.111%	18,284,343	-6.542%
2025-01-07	29.130	29.9600	27.4200	27.950	-2.951%	19,055,298	-8.515%
2025-01-06	28.990	30.2600	28.5800	28.800	+0.209%	21,574,377	-11.215%
2025-01-03	25.025	28.7700	25.0250	28.740	+15.144%	22,071,580	-11.030%
2025-01-02	25.430	25.6600	23.7000	24.960	-2.002%	13,744,697	+2.444%
2024-12-31	26.540	26.8800	25.1800	25.470	-3.229%	13,074,401	+0.393%
2024-12-30	26.220	26.8100	24.9000	26.320	-3.306%	13,657,196	-2.850%
2024-12-27	28.210	28.7100	26.7400	27.220	-4.290%	15,448,984	-6.062%
2024-12-26	26.600	28.8000	26.1100	28.440	+6.917%	20,045,262	-10.091%
2024-12-24	25.570	26.6000	25.0900	26.600	+3.947%	8,686,095	-3.872%
2024-12-23	24.970	26.3200	24.3400	25.590	+2.895%	14,154,947	-0.078%
2024-12-20	22.140	25.2900	22.0100	24.870	+7.106%	24,153,352	+2.815%
2024-12-19	23.660	24.7000	22.7000	23.220	+1.309%	15,465,287	+10.121%
2024-12-18	26.280	26.7800	22.8900	22.920	-13.083%	21,605,979	+11.562%
2024-12-17	25.900	26.4500	24.5300	26.370	+1.815%	15,216,560	-3.034%
2024-12-16	24.465	25.9500	23.3500	25.900	+6.061%	19,481,619	-1.274%
2024-12-13	22.430	24.5700	22.4200	24.420	+8.149%	18,569,585	+4.709%
2024-12-12	22.920	23.9600	22.3300	22.580	-3.298%	12,786,899	+13.242%
2024-12-11	22.980	23.9850	21.9300	23.350	+2.188%	14,413,568	+9.507%
2024-12-10	22.850	24.4000	22.8000	22.850	-1.678%	12,572,499	+11.904%
2024-12-09	24.960	25.0900	21.8700	23.240	-5.835%	27,871,041	+10.026%
2024-12-06	24.425	25.0000	23.4300	24.680	+3.177%	19,886,457	+3.606%
2024-12-05	23.105	24.5200	22.6600	23.920	+3.505%	19,890,248	+6.898%
2024-12-04	22.950	24.0000	22.3400	23.110	+0.435%	22,961,453	+10.645%
2024-12-03	23.800	24.2599	22.5000	23.010	-4.740%	30,532,442	+11.126%
2024-12-02	27.975	28.1000	24.0000	24.155	-11.455%	41,201,923	+5.858%
2024-11-29	26.000	28.0500	25.6600	27.280	+6.272%	19,798,931	-6.268%
2024-11-27	25.895	27.2000	24.7300	25.670	+0.904%	26,598,214	-0.390%
2024-11-26	23.720	26.7100	23.6200	25.440	+5.736%	41,438,410	+0.511%
2024-11-25	25.385	25.5799	22.8202	24.060	+3.439%	40,769,579	+6.276%
2024-11-22	23.025	23.8100	22.3800	23.260	+3.793%	28,339,492	+9.931%
2024-11-21	20.400	22.4800	19.7500	22.410	+11.051%	28,032,644	+14.101%
2024-11-20	20.550	20.7600	19.6400	20.180	-1.561%	17,233,682	+26.710%
2024-11-19	19.025	20.9700	18.7200	20.500	+6.273%	28,706,250	+24.732%
2024-11-18	19.540	20.3500	18.4700	19.290	+1.526%	29,124,757	+32.556%
2024-11-15	17.030	19.4800	16.8000	19.000	+9.447%	42,072,034	+34.579%
2024-11-14	19.430	19.4300	17.2505	17.360	-7.807%	45,382,787	+47.293%
2024-11-13	19.240	22.5500	18.6500	18.830	+28.445%	121,151,807	+35.794%
2024-11-12	14.490	15.0200	14.2400	14.660	-0.812%	25,151,377	+74.420%
2024-11-11	14.640	15.2400	14.0100	14.780	+9.400%	27,262,281	+73.004%
2024-11-08	13.320	13.9000	12.9000	13.510	+0.371%	17,528,107	+89.267%
2024-11-07	13.500	13.8900	13.0800	13.460	+3.142%	15,715,273	+89.970%
2024-11-06	12.295	13.0600	12.0700	13.050	+10.500%	17,654,240	+95.939%
2024-11-05	11.340	11.8500	11.2800	11.810	+4.978%	8,532,140	+116.511%
2024-11-04	11.265	11.3950	10.9700	11.250	-1.489%	7,678,102	+127.289%
2024-11-01	10.900	11.5000	10.8500	11.420	+6.729%	10,931,635	+123.905%
2024-10-31	10.910	10.9100	10.2900	10.700	-2.372%	13,007,644	+138.972%
2024-10-30	11.350	11.6300	10.9500	10.960	-4.446%	9,107,186	+133.303%
2024-10-29	11.150	11.5800	10.8700	11.470	+1.865%	9,553,108	+122.929%
2024-10-28	11.250	11.4700	11.0606	11.260	+0.716%	8,351,813	+127.087%
2024-10-25	11.240	11.3300	10.9100	11.180	-0.089%	10,543,041	+128.712%
2024-10-24	11.005	12.0850	11.0050	11.190	+2.566%	16,674,946	+128.508%
2024-10-23	11.160	11.2700	10.6498	10.910	-2.240%	10,043,805	+134.372%
2024-10-22	11.210	11.5199	11.0300	11.160	-0.888%	10,433,074	+129.122%
2024-10-21	10.850	11.2900	10.6800	11.260	+4.163%	11,002,680	+127.087%
2024-10-18	10.765	11.0000	10.4800	10.810	+1.217%	10,039,089	+136.540%
2024-10-17	11.170	11.1900	10.5500	10.680	-4.558%	14,487,680	+139.419%
2024-10-16	10.030	11.1900	9.9800	11.190	+12.575%	26,271,054	+128.508%
2024-10-15	9.820	10.3400	9.4800	9.940	+0.607%	16,817,803	+157.243%
2024-10-14	9.920	10.1100	9.6600	9.880	+1.856%	14,821,785	+158.806%
2024-10-11	9.350	9.7800	9.2000	9.700	+3.301%	8,271,767	+163.608%
2024-10-10	9.340	9.5287	9.2700	9.390	-0.635%	6,838,318	+172.311%
2024-10-09	9.270	9.6600	8.9900	9.450	+0.425%	10,837,844	+170.582%
2024-10-08	9.600	10.1400	9.3620	9.410	-2.789%	12,406,769	+171.732%
2024-10-07	9.960	10.1100	9.4800	9.680	-1.224%	12,510,135	+164.153%
2024-10-04	9.515	10.0100	9.4200	9.800	+5.946%	10,743,365	+160.918%
2024-10-03	9.600	9.8600	9.1640	9.250	-4.737%	8,895,001	+176.432%
2024-10-02	8.960	9.7600	8.8000	9.710	+5.200%	15,628,249	+163.337%
2024-10-01	9.660	9.7200	9.0900	9.230	-5.139%	14,720,965	+177.031%
2024-09-30	9.870	10.1500	9.5200	9.730	-0.511%	20,442,915	+162.795%
2024-09-27	8.870	10.2900	8.8426	9.780	+12.543%	39,164,071	+161.452%
2024-09-26	8.840	8.9800	8.6301	8.690	+0.812%	15,698,367	+194.246%
2024-09-25	7.555	8.7900	7.5500	8.620	+13.570%	29,448,325	+196.636%
2024-09-24	7.580	7.6150	7.2750	7.590	+0.397%	9,764,627	+236.891%
2024-09-23	7.630	7.6700	7.4650	7.560	+1.205%	12,443,739	+238.228%
2024-09-20	7.150	7.7200	7.1300	7.470	+4.184%	22,426,146	+242.303%
2024-09-19	7.330	7.3701	7.0000	7.170	+0.702%	10,523,353	+256.625%
2024-09-18	7.150	7.5000	7.1000	7.120	-0.697%	11,774,731	+259.129%
2024-09-17	7.450	7.5100	7.0700	7.170	-2.714%	9,145,455	+256.625%
2024-09-16	7.470	7.5260	7.1700	7.370	-1.206%	13,181,631	+246.947%
2024-09-13	6.960	7.4700	6.9100	7.460	+8.746%	13,787,743	+242.761%
2024-09-12	6.680	7.0500	6.6300	6.860	+2.695%	13,986,120	+272.741%
2024-09-11	6.180	6.6987	6.1500	6.680	+8.618%	13,289,462	+282.784%
2024-09-10	6.140	6.1700	5.9600	6.150	+0.163%	6,163,657	+315.772%
2024-09-09	5.900	6.2750	5.8800	6.140	+5.680%	9,610,483	+316.450%
2024-09-06	6.110	6.2000	5.7400	5.810	-4.441%	9,199,975	+340.103%
2024-09-05	6.290	6.3400	6.0400	6.080	-4.101%	6,208,641	+320.559%
2024-09-04	6.020	6.4700	6.0200	6.340	+4.620%	9,629,205	+303.312%
2024-09-03	6.200	6.2500	5.9950	6.060	-3.349%	6,877,387	+321.947%
2024-08-30	6.240	6.4900	6.2200	6.270	+0.642%	8,126,816	+307.815%
2024-08-29	6.190	6.4700	6.1400	6.230	+2.299%	8,044,251	+310.433%
2024-08-28	6.020	6.2500	5.9600	6.090	-0.490%	12,813,672	+319.869%
2024-08-27	6.590	6.6000	6.1100	6.120	-9.199%	16,072,433	+317.810%
2024-08-26	6.960	6.9700	6.5100	6.740	-3.161%	13,340,754	+279.377%
2024-08-23	6.990	7.0700	6.7624	6.960	+1.754%	14,687,624	+267.385%
2024-08-22	7.000	7.2600	6.8300	6.840	-2.286%	22,190,599	+273.830%
2024-08-21	6.700	7.2700	6.2200	7.000	+5.263%	26,811,668	+265.286%
2024-08-20	7.250	7.2580	6.6000	6.650	-7.510%	27,614,533	+284.511%
2024-08-19	6.780	7.3600	6.4700	7.190	+9.604%	46,554,160	+255.633%
2024-08-16	6.270	7.1000	5.9200	6.560	+12.521%	74,171,189	+289.787%
2024-08-15	5.250	6.0400	5.2500	5.830	+12.548%	23,948,490	+338.593%
2024-08-14	5.270	5.3500	5.1600	5.180	-0.956%	4,481,734	+393.629%
2024-08-13	5.250	5.3000	5.0300	5.230	-2.968%	12,103,282	+388.910%
2024-08-12	5.410	5.5400	5.1800	5.390	+0.372%	7,040,622	+374.397%
2024-08-09	5.350	5.5900	5.2000	5.370	+12.579%	17,784,882	+376.164%
2024-08-08	4.680	4.9300	4.6300	4.770	+4.148%	7,058,836	+436.059%
2024-08-07	4.820	4.8200	4.5500	4.580	-2.863%	4,748,129	+458.297%
2024-08-06	4.810	4.8600	4.6250	4.715	+1.180%	4,073,573	+442.312%
2024-08-05	4.250	4.7401	4.2000	4.660	-3.119%	7,152,084	+448.712%
2024-08-02	4.710	4.8600	4.6500	4.810	-3.024%	8,416,924	+431.601%
2024-08-01	5.240	5.2500	4.8900	4.960	-5.344%	7,279,605	+415.524%
2024-07-31	5.300	5.4500	5.2100	5.240	-0.380%	4,999,521	+387.977%
2024-07-30	5.340	5.3950	5.1600	5.260	-1.128%	4,255,604	+386.122%
2024-07-29	5.420	5.5000	5.2802	5.320	-1.481%	3,914,355	+380.639%
2024-07-26	5.340	5.4600	5.3000	5.400	+2.857%	4,370,479	+373.519%
2024-07-25	5.120	5.4000	5.0900	5.250	+0.768%	4,917,115	+387.048%
2024-07-24	5.310	5.4650	5.1900	5.210	-3.519%	3,995,360	+390.787%
2024-07-23	5.330	5.5199	5.3000	5.400	+1.124%	3,999,906	+373.519%
2024-07-22	5.250	5.3700	5.1800	5.340	+2.692%	3,955,878	+378.839%
2024-07-19	5.260	5.3600	5.1500	5.200	-1.141%	3,282,806	+391.731%
2024-07-18	5.500	5.5500	5.1901	5.260	-3.486%	6,198,586	+386.122%
2024-07-17	5.450	5.6050	5.3400	5.450	-3.197%	10,379,864	+369.174%
2024-07-16	5.825	5.8400	5.5100	5.630	-1.573%	10,180,697	+354.174%
2024-07-15	5.590	5.7650	5.3600	5.720	+1.239%	8,132,312	+347.028%
2024-07-12	5.390	5.6800	5.3800	5.650	+6.004%	11,272,100	+352.566%
2024-07-11	5.220	5.3500	5.1500	5.330	+3.899%	7,527,693	+379.737%
2024-07-10	5.150	5.2450	5.0300	5.130	+0.984%	5,270,188	+398.441%
2024-07-09	4.970	5.0850	4.9100	5.080	+2.213%	4,762,706	+403.346%
2024-07-08	4.970	5.1195	4.9200	4.970	+1.844%	5,064,997	+414.487%
2024-07-05	4.650	4.8800	4.6400	4.880	+5.628%	4,632,979	+423.975%
2024-07-03	4.630	4.7300	4.6100	4.620	+0.217%	2,710,147	+453.463%
2024-07-02	4.510	4.6500	4.4900	4.610	+1.542%	5,291,451	+454.664%
2024-07-01	4.780	4.8000	4.5000	4.540	-5.417%	7,012,131	+463.216%
2024-06-28	4.900	4.9500	4.7050	4.800	-1.235%	14,910,222	+432.708%
2024-06-27	4.790	4.9200	4.7600	4.860	+2.101%	4,005,223	+426.132%
2024-06-26	4.680	4.8000	4.6700	4.760	+0.422%	4,628,958	+437.185%
2024-06-25	4.810	4.8400	4.6600	4.740	-1.863%	5,960,805	+439.451%
2024-06-24	5.080	5.1600	4.7500	4.830	-3.593%	11,417,420	+429.400%
2024-06-21	4.810	5.1000	4.7200	5.010	+4.375%	21,898,045	+410.379%
2024-06-20	4.935	4.9650	4.6700	4.800	-2.240%	12,317,501	+432.708%
2024-06-18	4.585	4.9900	4.5400	4.910	+13.134%	19,620,320	+420.774%
2024-06-17	4.350	4.3750	4.1950	4.340	-1.139%	7,176,761	+489.171%
2024-06-14	4.500	4.5250	4.3300	4.390	-3.516%	4,705,904	+482.460%
2024-06-13	4.695	4.7050	4.5101	4.550	-1.940%	4,691,450	+461.978%
2024-06-12	4.710	4.9400	4.6200	4.640	+1.532%	7,792,022	+451.078%
2024-06-11	4.550	4.6000	4.4100	4.570	+0.219%	6,437,666	+459.519%
2024-06-10	4.380	4.6200	4.3350	4.560	+2.703%	7,075,457	+460.746%
2024-06-07	4.310	4.4400	4.2800	4.440	+1.602%	3,998,265	+475.901%
2024-06-06	4.380	4.4400	4.3200	4.370	-1.577%	3,236,736	+485.126%
2024-06-05	4.330	4.4400	4.2600	4.440	+3.738%	4,790,086	+475.901%
2024-06-04	4.280	4.3100	4.2300	4.280	-1.155%	4,137,294	+497.430%
2024-06-03	4.400	4.4500	4.2600	4.330	-0.915%	4,657,851	+490.531%
2024-05-31	4.320	4.4150	4.2200	4.370	+0.924%	6,184,727	+485.126%
2024-05-30	4.280	4.3800	4.1715	4.330	+3.589%	5,047,727	+490.531%
2024-05-29	4.310	4.3200	4.1500	4.180	-4.784%	6,172,706	+511.722%
2024-05-28	4.250	4.4700	4.2400	4.390	+4.276%	7,593,406	+482.460%
2024-05-24	4.250	4.2680	4.1800	4.210	-0.237%	5,079,049	+507.363%
2024-05-23	4.360	4.3800	4.1800	4.220	-2.765%	4,949,303	+505.924%
2024-05-22	4.470	4.4895	4.2800	4.340	-2.691%	4,561,614	+489.171%
2024-05-21	4.380	4.5300	4.3500	4.460	+1.364%	5,859,098	+473.318%
2024-05-20	4.290	4.4350	4.2350	4.400	+3.529%	5,451,980	+481.136%
2024-05-17	4.240	4.3000	4.1800	4.250	+0.236%	4,840,577	+501.647%
2024-05-16	4.340	4.4450	4.2200	4.240	-2.304%	5,484,389	+503.066%
2024-05-15	4.600	4.6400	4.3150	4.340	-4.825%	11,788,770	+489.171%
2024-05-14	4.240	4.5800	4.2400	4.560	+9.615%	20,519,778	+460.746%
2024-05-13	4.160	4.4600	4.1500	4.160	+1.217%	10,478,329	+514.663%
2024-05-10	4.100	4.2000	3.9750	4.110	-3.521%	9,930,642	+522.141%
2024-05-09	4.128	4.3000	4.1100	4.260	+3.902%	7,780,024	+500.235%
2024-05-08	3.880	4.1200	3.8200	4.100	+3.275%	9,507,029	+523.659%
2024-05-07	3.900	3.9900	3.6550	3.970	-2.217%	17,272,442	+544.081%
2024-05-06	4.060	4.1200	4.0250	4.060	+1.500%	8,221,367	+529.803%
2024-05-03	4.000	4.0800	3.9600	4.000	+1.266%	5,399,883	+539.250%
2024-05-02	3.900	3.9550	3.8100	3.950	+2.597%	6,253,442	+547.342%
2024-05-01	3.760	3.9800	3.7200	3.850	+2.394%	9,540,799	+564.156%
2024-04-30	3.820	3.8351	3.7100	3.760	-1.053%	7,529,017	+580.053%
2024-04-29	3.810	3.8300	3.7300	3.800	+0.796%	3,792,303	+572.895%
2024-04-26	3.670	3.7750	3.6500	3.770	+3.288%	5,006,380	+578.249%
2024-04-25	3.660	3.6850	3.5600	3.650	-1.084%	5,191,794	+600.548%
2024-04-24	3.730	3.7800	3.6200	3.690	+0.272%	5,710,005	+592.954%
2024-04-23	3.580	3.7800	3.5750	3.680	+2.507%	5,607,430	+594.837%
2024-04-22	3.580	3.6100	3.4900	3.590	+1.127%	5,617,899	+612.256%
2024-04-19	3.530	3.6200	3.5100	3.550	0.000%	5,707,363	+620.282%
2024-04-18	3.580	3.6400	3.4800	3.550	-0.560%	4,979,128	+620.282%
2024-04-17	3.580	3.6600	3.5400	3.570	+0.281%	4,273,406	+616.246%
2024-04-16	3.510	3.6500	3.4700	3.560	+0.850%	7,223,104	+618.258%
2024-04-15	3.760	3.7850	3.5100	3.530	-5.362%	15,960,639	+624.363%
2024-04-12	3.850	3.8700	3.7000	3.730	-3.368%	8,803,045	+585.523%
2024-04-11	3.830	3.9550	3.7800	3.860	+3.209%	7,521,131	+562.435%
2024-04-10	3.740	3.7800	3.6600	3.740	-2.604%	7,771,430	+583.690%
2024-04-09	3.840	3.9200	3.7800	3.840	+1.857%	5,242,361	+565.885%
2024-04-08	3.810	3.8400	3.7300	3.770	-0.789%	6,365,134	+578.249%
2024-04-05	3.910	3.9200	3.7800	3.800	-2.564%	9,366,369	+572.895%
2024-04-04	3.930	4.0400	3.8600	3.900	+0.515%	6,599,813	+555.641%
2024-04-03	3.900	3.9500	3.8000	3.880	+0.258%	7,968,882	+559.021%
2024-04-02	4.030	4.0300	3.8332	3.870	-5.147%	12,248,319	+560.724%
2024-04-01	4.130	4.1400	4.0300	4.080	-0.730%	5,843,477	+526.716%
2024-03-28	4.130	4.2300	4.0900	4.110	-0.725%	6,250,844	+522.141%
2024-03-27	4.100	4.1500	4.0500	4.140	+1.970%	4,884,037	+517.633%
2024-03-26	4.100	4.1850	4.0500	4.060	-0.490%	8,577,231	+529.803%
2024-03-25	4.070	4.2000	4.0600	4.080	+0.741%	4,500,139	+526.716%
2024-03-22	4.060	4.1200	4.0000	4.050	-0.978%	8,715,694	+531.358%
2024-03-21	4.110	4.2800	4.0500	4.090	+1.489%	8,974,064	+525.183%
2024-03-20	4.010	4.1000	3.9500	4.030	-0.739%	10,242,785	+534.491%
2024-03-19	4.000	4.1000	3.9800	4.060	+1.500%	6,529,396	+529.803%
2024-03-18	4.160	4.1600	3.9700	4.000	-2.913%	13,658,426	+539.250%
2024-03-15	4.140	4.2700	4.1100	4.120	-1.199%	14,500,671	+520.631%
2024-03-14	4.280	4.2975	4.1100	4.170	-2.797%	7,492,905	+513.189%
2024-03-13	4.340	4.4500	4.2850	4.290	-1.152%	7,219,995	+496.037%
2024-03-12	4.340	4.3750	4.2300	4.340	-3.125%	8,475,587	+489.171%
2024-03-11	4.440	4.7250	4.4400	4.480	+1.357%	7,305,379	+470.759%
2024-03-08	4.470	4.5300	4.3400	4.420	-0.226%	4,892,045	+478.507%
2024-03-07	4.340	4.4400	4.2900	4.430	+3.023%	4,794,905	+477.201%
2024-03-06	4.300	4.4700	4.2600	4.300	+1.415%	5,275,289	+494.651%
2024-03-05	4.390	4.3900	4.1700	4.240	-4.289%	8,795,502	+503.066%
2024-03-04	4.620	4.7000	4.3900	4.430	-2.423%	6,287,062	+477.201%
2024-03-01	4.630	4.6700	4.5000	4.540	-0.981%	5,118,678	+463.216%
2024-02-29	4.690	4.8100	4.4900	4.585	-0.109%	11,037,498	+457.688%
2024-02-28	4.420	4.7700	4.1100	4.590	-2.548%	11,858,753	+457.081%
2024-02-27	4.600	4.7950	4.5700	4.710	+3.063%	11,001,934	+442.887%
2024-02-26	4.390	4.6000	4.3500	4.570	+4.338%	7,252,731	+459.519%
2024-02-23	4.460	4.5300	4.3600	4.380	-1.351%	6,560,090	+483.790%
2024-02-22	4.710	4.7500	4.4300	4.440	-4.310%	8,943,699	+475.901%
2024-02-21	4.790	4.8050	4.6200	4.640	-3.934%	5,457,639	+451.078%
2024-02-20	4.920	5.1000	4.7900	4.830	-1.227%	7,477,612	+429.400%
2024-02-16	4.900	5.0800	4.8400	4.890	0.000%	7,296,774	+422.904%
2024-02-15	4.875	5.0350	4.8000	4.890	+1.875%	8,775,648	+422.904%
2024-02-14	4.570	4.8200	4.3900	4.800	+8.108%	10,111,762	+432.708%
2024-02-13	4.580	4.6500	4.3800	4.440	-5.932%	8,760,413	+475.901%
2024-02-12	4.435	4.7900	4.4350	4.720	+8.756%	15,404,890	+441.737%
2024-02-09	4.390	4.4200	4.2400	4.340	+0.930%	6,984,726	+489.171%
2024-02-08	4.280	4.3594	4.2300	4.300	+0.703%	6,020,072	+494.651%
2024-02-07	4.290	4.4700	4.1900	4.270	+0.235%	8,081,276	+498.829%
2024-02-06	4.040	4.2600	4.0300	4.260	+4.668%	10,817,050	+500.235%
2024-02-05	3.980	4.1100	3.9500	4.070	+2.390%	11,193,080	+528.256%
2024-02-02	4.010	4.0200	3.9200	3.975	-1.119%	47,872,620	+543.270%
2024-02-01	4.190	4.2900	3.8900	4.020	-17.113%	61,536,960	+536.070%
2024-01-31	4.975	5.1600	4.8500	4.850	-2.610%	5,797,092	+427.216%
2024-01-30	5.080	5.1100	4.9200	4.980	-3.113%	3,265,772	+413.454%
2024-01-29	4.880	5.1400	4.8800	5.140	+5.328%	3,040,108	+397.471%
2024-01-26	4.940	5.0200	4.8500	4.880	-0.813%	2,506,188	+423.975%
2024-01-25	5.110	5.1100	4.8300	4.920	-2.187%	4,034,878	+419.715%
2024-01-24	5.170	5.2450	4.9700	5.030	-0.984%	3,415,962	+408.350%
2024-01-23	5.100	5.2200	5.0350	5.080	+0.594%	3,484,596	+403.346%
2024-01-22	4.900	5.0700	4.8500	5.050	+3.909%	5,269,768	+406.337%
2024-01-19	4.900	4.9000	4.6900	4.860	+0.206%	4,340,320	+426.132%
2024-01-18	5.000	5.0500	4.7700	4.850	-1.423%	4,912,931	+427.216%
2024-01-17	4.900	5.0150	4.8555	4.920	-0.405%	4,845,566	+419.715%
2024-01-16	5.110	5.1600	4.8800	4.940	-4.449%	6,317,870	+417.611%
2024-01-12	5.190	5.3500	5.1100	5.170	+0.194%	4,361,582	+394.584%
2024-01-11	5.300	5.3200	5.0600	5.160	-3.371%	6,273,160	+395.543%
2024-01-10	5.450	5.4783	5.2700	5.340	-2.018%	5,999,249	+378.839%
2024-01-09	5.660	5.6700	5.4000	5.450	-1.802%	6,822,537	+369.174%
2024-01-08	5.420	5.6500	5.3200	5.550	+2.778%	6,530,831	+360.721%
2024-01-05	5.450	5.6150	5.3600	5.400	-1.280%	5,860,546	+373.519%
2024-01-04	5.120	5.5501	5.1000	5.470	+7.255%	7,896,187	+367.459%
2024-01-03	5.170	5.2100	5.0500	5.100	-3.955%	6,560,048	+401.373%
2024-01-02	5.450	5.5700	5.2700	5.310	-3.978%	6,728,259	+381.544%
2023-12-29	5.780	5.7800	5.4400	5.530	-4.491%	9,211,956	+362.387%
2023-12-28	5.710	6.1399	5.6500	5.790	+0.871%	11,186,675	+341.623%
2023-12-27	5.650	5.8100	5.5550	5.740	+1.773%	8,655,127	+345.470%
2023-12-26	5.635	5.8300	5.3818	5.640	+3.676%	18,716,502	+353.369%
2023-12-22	5.090	5.7600	4.9400	5.440	+22.799%	51,904,987	+370.037%
2023-12-21	4.490	4.5400	4.3400	4.430	+0.454%	8,652,409	+477.201%
2023-12-20	4.680	4.7500	4.3900	4.410	-5.970%	5,020,804	+479.819%
2023-12-19	4.540	4.6900	4.5287	4.690	+4.454%	5,075,985	+445.203%
2023-12-18	4.680	4.6900	4.4400	4.490	-2.603%	6,468,214	+469.488%
2023-12-15	4.990	5.0700	4.6000	4.610	-10.832%	15,336,496	+454.664%
2023-12-14	5.150	5.4786	5.0300	5.170	+4.868%	6,583,197	+394.584%
2023-12-13	4.600	4.9300	4.5300	4.930	+7.174%	4,221,488	+418.661%
2023-12-12	4.630	4.6700	4.4800	4.600	-1.288%	3,180,439	+455.870%
2023-12-11	4.790	4.8400	4.6015	4.660	-2.917%	3,222,138	+448.712%
2023-12-08	4.760	4.9313	4.7200	4.800	+2.128%	3,203,115	+432.708%
2023-12-07	4.510	4.7100	4.4650	4.700	+5.381%	3,745,456	+444.043%
2023-12-06	4.480	4.6100	4.4500	4.460	+0.225%	2,256,565	+473.318%
2023-12-05	4.540	4.6000	4.4200	4.450	-2.838%	3,022,059	+474.607%
2023-12-04	4.460	4.5900	4.4500	4.580	+2.691%	2,843,472	+458.297%
2023-12-01	4.400	4.5550	4.3600	4.460	+1.826%	4,429,178	+473.318%
2023-11-30	4.410	4.5050	4.3400	4.380	-0.228%	3,073,684	+483.790%
2023-11-29	4.500	4.6400	4.3500	4.390	-0.227%	4,889,973	+482.460%
2023-11-28	4.300	4.4100	4.1600	4.400	+3.044%	3,847,769	+481.136%
2023-11-27	4.370	4.4100	4.2500	4.270	-2.511%	2,789,111	+498.829%
2023-11-24	4.280	4.4100	4.2000	4.380	+2.817%	1,984,894	+483.790%

.dark-mode .ZlnmNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZlnmNS{ color: #333333; background-color: white; border: 2px solid #333333; }RKLBRocket Lab USA, Inc. Common Stockstock NASDAQ

RKLB
Rocket Lab USA, Inc. Common Stock
stock NASDAQ