Dark

RKLB
Rocket Lab Corporation Common Stock
stock NASDAQ

Jul 31, 2026

64.95USD+0.417%(+0.27)13,533,817

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	66.1300	67.8400	62.6600	64.9500	+0.417%	13,533,817	0.000%
2026-07-30	60.9300	64.8400	59.6800	64.6800	+10.375%	18,165,294	+0.417%
2026-07-29	63.5050	64.1000	58.2000	58.6000	-8.280%	19,510,869	+10.836%
2026-07-28	64.5000	64.9500	60.0500	63.8900	-4.556%	18,442,121	+1.659%
2026-07-27	64.8000	68.3400	64.0300	66.9400	+4.741%	15,752,126	-2.973%
2026-07-24	69.3000	69.5500	63.0000	63.9100	-8.687%	18,959,500	+1.627%
2026-07-23	68.1300	70.8100	66.8500	69.9900	+0.344%	14,155,506	-7.201%
2026-07-22	70.4900	72.9400	69.2500	69.7500	+0.911%	21,031,353	-6.882%
2026-07-21	66.3400	69.7409	65.9009	69.1200	+5.141%	20,061,063	-6.033%
2026-07-20	68.3900	69.5400	65.4400	65.7400	-2.780%	17,937,410	-1.202%
2026-07-17	65.9300	70.6300	64.5100	67.6200	+0.401%	22,367,271	-3.949%
2026-07-16	73.3800	73.9500	66.0000	67.3500	-11.614%	31,134,318	-3.563%
2026-07-15	78.9400	81.0500	74.8400	76.2000	-3.312%	15,407,483	-14.764%
2026-07-14	78.7600	82.5400	78.5100	78.8100	+2.711%	15,620,090	-17.587%
2026-07-13	79.8900	79.9700	75.6000	76.7300	-5.318%	18,864,692	-15.353%
2026-07-10	82.2900	82.3000	79.0600	81.0400	-1.829%	14,591,976	-19.854%
2026-07-09	86.2950	86.3000	82.4100	82.5500	-0.960%	17,866,180	-21.320%
2026-07-08	86.5000	86.5000	81.0000	83.3500	-0.072%	19,194,543	-22.076%
2026-07-07	90.0100	90.7400	82.8500	83.4100	-10.399%	26,177,041	-22.132%
2026-07-06	100.4300	102.0999	92.3000	93.0900	-7.336%	20,511,945	-30.229%
2026-07-02	100.9900	106.9900	97.9100	100.4600	+0.390%	22,233,600	-35.347%
2026-07-01	101.1950	107.5999	97.6200	100.0700	-1.554%	21,668,011	-35.095%
2026-06-30	97.2000	104.1600	95.6400	101.6500	+3.714%	32,812,567	-36.104%
2026-06-29	91.2950	99.0800	89.8500	98.0100	+15.933%	42,899,316	-33.731%
2026-06-26	81.1100	86.2800	80.7300	84.5400	+4.771%	34,394,174	-23.172%
2026-06-25	86.1100	86.1100	80.0000	80.6900	-5.526%	26,903,043	-19.507%
2026-06-24	93.8500	94.3000	84.8501	85.4100	-10.208%	26,767,288	-23.955%
2026-06-23	96.0200	101.7300	94.8850	95.1200	-5.155%	22,306,723	-31.718%
2026-06-22	106.9900	107.4000	96.5000	100.2900	-6.481%	27,782,000	-35.238%
2026-06-18	108.8300	109.5500	100.9600	107.2400	-0.685%	70,325,989	-39.435%
2026-06-17	104.1200	111.3400	104.0400	107.9800	+3.202%	28,722,972	-39.850%
2026-06-16	107.7100	108.5000	103.0700	104.6300	-4.229%	27,885,014	-37.924%
2026-06-15	107.9600	110.7800	105.8000	109.2500	+6.700%	28,928,330	-40.549%
2026-06-12	118.0200	118.3770	99.6100	102.3900	-10.795%	63,386,963	-36.566%
2026-06-11	106.5900	115.0450	105.4000	114.7800	+9.262%	26,119,266	-43.413%
2026-06-10	107.7000	111.9600	104.4100	105.0500	-2.938%	13,000,840	-38.172%
2026-06-09	118.4000	119.7900	101.2000	108.2300	-4.769%	23,730,203	-39.989%
2026-06-08	114.6700	116.2499	111.0000	113.6500	+3.243%	13,433,177	-42.851%
2026-06-05	114.2700	117.9800	106.7300	110.0800	-8.228%	21,477,393	-40.997%
2026-06-04	113.0850	122.6300	110.3900	119.9500	+4.577%	24,826,280	-45.852%
2026-06-03	119.5800	122.5049	113.6600	114.7000	-6.990%	21,579,824	-43.374%
2026-06-02	125.3400	128.4000	122.5600	123.3200	+0.760%	19,497,192	-47.332%
2026-06-01	132.3800	135.6300	121.0000	122.3900	-14.699%	37,294,597	-46.932%
2026-05-29	139.9400	144.0000	134.0500	143.4800	-3.074%	34,878,623	-54.732%
2026-05-28	147.1700	150.8300	142.3700	148.0300	-1.464%	20,458,571	-56.124%
2026-05-27	149.7200	150.9999	137.9100	150.2300	+4.909%	29,190,670	-56.766%
2026-05-26	141.9650	146.0000	138.5600	143.2000	+5.480%	32,920,000	-54.644%
2026-05-22	131.4100	139.7600	131.3100	135.7600	+8.218%	32,970,700	-52.158%
2026-05-21	126.1400	130.8700	123.8000	125.4500	-6.576%	30,560,445	-48.226%
2026-05-20	127.4800	135.3500	124.2200	134.2800	+5.475%	24,347,709	-51.631%
2026-05-19	125.9700	129.5700	115.2300	127.3100	-2.935%	30,075,051	-48.983%
2026-05-18	132.7550	138.3800	125.6710	131.1600	+5.121%	32,319,470	-50.480%
2026-05-15	128.1000	130.3700	121.8000	124.7700	-5.869%	22,469,092	-47.944%
2026-05-14	123.1000	133.1799	121.3100	132.5500	+6.766%	25,324,054	-51.000%
2026-05-13	123.8950	127.2400	116.8900	124.1500	+5.606%	26,587,438	-47.684%
2026-05-12	112.7600	121.4900	112.4100	117.5600	+0.179%	34,195,131	-44.752%
2026-05-11	105.2700	123.9400	104.0000	117.3500	+11.264%	54,779,695	-44.653%
2026-05-08	86.0350	105.6200	85.8700	105.4700	+34.220%	79,927,310	-38.419%
2026-05-07	84.7100	84.7900	77.9300	78.5800	-7.171%	22,942,887	-17.345%
2026-05-06	79.6200	84.6800	78.8600	84.6500	+7.478%	19,779,198	-23.272%
2026-05-05	82.6000	83.0000	76.5600	78.7600	-1.930%	17,126,006	-17.534%
2026-05-04	78.3600	81.8330	76.2500	80.3100	+1.903%	16,241,169	-19.126%
2026-05-01	83.5300	83.7900	78.4300	78.8100	-4.484%	16,378,755	-17.587%
2026-04-30	77.5500	83.5900	77.4700	82.5100	+7.128%	17,604,180	-21.282%
2026-04-29	77.8600	78.0100	73.9900	77.0200	-1.998%	17,751,383	-15.671%
2026-04-28	80.0750	81.7800	77.6000	78.5900	-4.496%	14,379,490	-17.356%
2026-04-27	79.6900	82.4800	77.0535	82.2900	+3.276%	19,181,609	-21.072%
2026-04-24	86.3400	86.4099	79.0800	79.6800	-5.816%	22,121,957	-18.486%
2026-04-23	89.8500	90.3000	81.5652	84.6000	-6.042%	22,664,072	-23.227%
2026-04-22	90.4650	93.1000	87.7600	90.0400	+3.924%	21,474,444	-27.865%
2026-04-21	90.3300	91.9500	85.7500	86.6400	-3.152%	27,444,419	-25.035%
2026-04-20	84.8500	90.3500	84.6000	89.4600	+5.495%	28,821,605	-27.398%
2026-04-17	84.0800	86.9900	83.6000	84.8000	+2.255%	26,066,330	-23.408%
2026-04-16	76.9700	83.4900	76.9000	82.9300	+12.677%	41,014,175	-21.681%
2026-04-15	73.5850	74.5900	69.6001	73.6000	+1.911%	23,568,743	-11.753%
2026-04-14	73.5550	74.7500	70.4800	72.2200	+2.266%	22,642,964	-10.066%
2026-04-13	67.0500	71.5500	66.5900	70.6200	+3.777%	17,993,846	-8.029%
2026-04-10	67.7000	70.0600	66.3400	68.0500	+1.963%	18,620,092	-4.555%
2026-04-09	69.0600	69.7900	66.5450	66.7400	-3.387%	17,249,810	-2.682%
2026-04-08	72.0000	73.6675	67.8107	69.0800	+4.162%	26,863,789	-5.979%
2026-04-07	67.1150	68.2999	63.9600	66.3200	-1.995%	25,396,302	-2.066%
2026-04-06	67.7300	70.3200	66.6000	67.6700	-0.089%	22,351,813	-4.020%
2026-04-02	62.2250	69.3900	61.8600	67.7300	+3.373%	32,670,583	-4.105%
2026-04-01	65.5000	68.6700	65.3000	65.5200	+2.024%	27,157,225	-0.870%
2026-03-31	61.7100	64.5800	59.0301	64.2200	+11.921%	26,607,369	+1.137%
2026-03-30	61.4500	61.6400	56.1320	57.3800	-5.826%	21,933,538	+13.193%
2026-03-27	66.0100	66.0950	60.3500	60.9300	-7.598%	20,311,773	+6.598%
2026-03-26	71.2000	72.0899	65.5900	65.9400	-9.523%	22,988,839	-1.501%
2026-03-25	68.9400	75.0599	68.9400	72.8800	+10.307%	34,508,770	-10.881%
2026-03-24	67.0000	68.6000	64.4600	66.0700	-2.838%	21,358,031	-1.695%
2026-03-23	68.0850	69.4500	66.0500	68.0000	+1.145%	23,852,277	-4.485%
2026-03-20	72.0000	73.9800	66.3900	67.2300	-6.534%	35,243,397	-3.391%
2026-03-19	68.8200	72.7300	68.0000	71.9300	+3.526%	28,549,947	-9.704%
2026-03-18	76.0400	76.8800	69.4000	69.4800	-11.592%	33,919,265	-6.520%
2026-03-17	71.4750	78.6700	71.2700	78.5900	+10.209%	29,734,284	-17.356%
2026-03-16	69.3250	72.3800	68.6700	71.3100	+4.239%	16,946,721	-8.919%
2026-03-13	69.1500	71.3100	67.4400	68.4100	+0.059%	16,039,837	-5.058%
2026-03-12	71.9500	72.6000	68.2800	68.3700	-4.989%	17,683,034	-5.002%
2026-03-11	68.8000	73.3000	68.3300	71.9600	+4.396%	18,140,615	-9.742%
2026-03-10	70.3400	72.9350	68.6214	68.9300	-3.567%	18,248,846	-5.774%
2026-03-09	69.3900	72.1250	67.8200	71.4800	+1.954%	18,434,204	-9.135%
2026-03-06	68.1350	75.1100	68.1350	70.1100	+0.157%	22,272,765	-7.360%
2026-03-05	70.9200	72.3100	67.3400	70.0000	-2.656%	14,528,811	-7.214%
2026-03-04	70.8100	74.1000	69.4700	71.9100	+2.538%	17,073,015	-9.679%
2026-03-03	68.8550	73.2500	66.1900	70.1300	-1.184%	17,405,204	-7.386%
2026-03-02	66.6800	72.1000	66.4500	70.9700	+2.706%	18,948,749	-8.482%
2026-02-27	67.5900	69.5900	64.1000	69.1000	-4.886%	25,703,720	-6.006%
2026-02-26	70.0450	72.7400	68.8100	72.6500	+3.490%	18,408,393	-10.599%
2026-02-25	71.0950	71.8500	68.8800	70.2000	+0.329%	11,793,427	-7.479%
2026-02-24	68.8800	70.0550	66.6000	69.9700	-0.342%	12,858,217	-7.175%
2026-02-23	68.7550	71.2500	68.5000	70.2100	-0.917%	13,795,207	-7.492%
2026-02-20	75.4820	78.2000	69.4000	70.8600	-7.469%	18,253,465	-8.340%
2026-02-19	72.9000	77.1100	72.3500	76.5800	+2.902%	14,692,594	-15.187%
2026-02-18	71.0000	75.7650	69.9890	74.4200	+6.482%	19,117,946	-12.725%
2026-02-17	66.0840	70.9900	65.0000	69.8900	+3.633%	12,056,823	-7.068%
2026-02-13	66.6950	69.6000	65.5000	67.4400	+2.166%	14,736,208	-3.692%
2026-02-12	67.5300	68.4495	63.8700	66.0100	-5.185%	18,312,030	-1.606%
2026-02-11	73.1300	73.4000	67.0200	69.6200	-3.346%	17,560,344	-6.708%
2026-02-10	74.5950	75.8600	71.5500	72.0300	-5.024%	13,193,988	-9.829%
2026-02-09	72.0250	76.8000	70.7500	75.8400	+4.867%	16,394,269	-14.359%
2026-02-06	69.0000	72.6600	67.0000	72.3200	+9.047%	20,048,948	-10.191%
2026-02-05	69.9800	72.9900	65.2000	66.3200	-9.287%	22,673,315	-2.066%
2026-02-04	81.3500	81.3500	68.5628	73.1100	-10.041%	26,235,234	-11.161%
2026-02-03	78.6000	81.3200	75.7700	81.2700	+9.602%	18,997,403	-20.081%
2026-02-02	79.1600	80.7000	73.8790	74.1500	-7.394%	18,336,964	-12.407%
2026-01-30	85.0000	89.3200	78.0200	80.0700	-6.548%	22,706,768	-18.883%
2026-01-29	87.9400	89.0000	83.0000	85.6800	-3.263%	15,856,822	-24.195%
2026-01-28	87.2200	89.8000	86.0276	88.5700	+1.805%	16,159,520	-26.668%
2026-01-27	82.8900	87.0000	82.0000	87.0000	+8.101%	17,676,440	-25.345%
2026-01-26	86.7450	87.1600	80.0100	80.4800	-9.471%	21,588,172	-19.297%
2026-01-23	89.0550	94.4499	86.1200	88.9000	+1.046%	24,380,953	-26.940%
2026-01-22	86.3800	89.4000	81.3506	87.9800	+0.182%	30,054,719	-26.176%
2026-01-21	90.0200	91.2500	82.7100	87.8200	-1.503%	30,535,487	-26.042%
2026-01-20	93.7000	98.2699	88.3000	89.1600	-7.414%	29,300,369	-27.153%
2026-01-16	92.5250	99.5800	92.4000	96.3000	+6.104%	36,102,747	-32.555%
2026-01-15	89.2650	92.4590	86.6500	90.7600	-1.133%	24,808,578	-28.438%
2026-01-14	86.3500	92.1900	84.5000	91.8000	+6.029%	28,345,660	-29.248%
2026-01-13	89.1400	89.7292	85.6501	86.5800	-1.502%	21,724,379	-24.983%
2026-01-12	84.9800	88.8399	83.4189	87.9000	+3.595%	22,126,134	-26.109%
2026-01-09	84.5250	88.4299	82.4500	84.8500	+2.130%	23,375,693	-23.453%
2026-01-08	85.5000	89.8700	82.2600	83.0800	-1.189%	29,873,766	-21.822%
2026-01-07	84.1000	85.9599	81.8500	84.0800	-2.267%	28,602,446	-22.752%
2026-01-06	77.7600	86.2500	74.0500	86.0300	+10.097%	43,669,529	-24.503%
2026-01-05	74.6200	78.2500	71.3100	78.1400	+2.829%	33,498,424	-16.880%
2026-01-02	70.6300	76.2400	66.8500	75.9900	+8.931%	31,514,108	-14.528%
2025-12-31	71.5000	73.1959	69.1300	69.7600	-0.979%	17,565,643	-6.895%
2025-12-30	73.0250	74.6900	70.4400	70.4500	+0.471%	30,151,338	-7.807%
2025-12-29	69.5000	72.7400	69.3220	70.1200	-0.750%	18,293,526	-7.373%
2025-12-26	76.6800	76.9900	70.3900	70.6500	-8.461%	23,157,785	-8.068%
2025-12-24	78.0350	79.8300	74.8007	77.1800	0.000%	16,720,493	-15.846%
2025-12-23	73.8100	79.1799	73.2900	77.1800	-0.477%	35,672,582	-15.846%
2025-12-22	72.9400	78.4500	72.7520	77.5500	+9.969%	48,278,816	-16.248%
2025-12-19	61.1200	70.5600	60.7465	70.5200	+17.690%	52,764,802	-7.898%
2025-12-18	56.2000	60.2500	56.0300	59.9200	+11.045%	27,939,157	+8.395%
2025-12-17	56.1000	56.9100	53.0850	53.9600	-2.757%	23,760,867	+20.367%
2025-12-16	54.1900	56.7300	52.6800	55.4900	+0.144%	22,387,176	+17.048%
2025-12-15	63.0520	64.5600	55.0800	55.4100	-9.888%	32,849,152	+17.217%
2025-12-12	62.5000	65.1800	59.8000	61.4900	-3.211%	33,437,000	+5.627%
2025-12-11	57.5100	64.1500	56.8500	63.5300	+10.449%	31,377,949	+2.235%
2025-12-10	53.4400	58.8300	52.2500	57.5200	+7.655%	38,787,914	+12.917%
2025-12-09	51.2300	53.7500	50.3400	53.4300	+3.627%	17,503,195	+21.561%
2025-12-08	50.0800	52.3700	49.2200	51.5600	+5.107%	21,748,144	+25.970%
2025-12-05	48.8750	49.6999	47.7000	49.0550	-0.638%	14,606,895	+32.402%
2025-12-04	45.6450	49.6800	44.8200	49.3700	+10.398%	28,366,569	+31.558%
2025-12-03	41.8950	44.7400	41.5000	44.7200	+6.730%	14,385,205	+45.237%
2025-12-02	40.5600	42.9896	40.4200	41.9000	+3.790%	13,390,810	+55.012%
2025-12-01	41.1500	41.3000	39.9800	40.3700	-4.200%	13,260,525	+60.887%
2025-11-28	42.5100	42.6999	41.8000	42.1400	+0.501%	5,636,741	+54.129%
2025-11-26	43.2400	43.5898	41.3799	41.9300	-1.573%	10,906,064	+54.901%
2025-11-25	42.0300	42.8050	40.3800	42.6000	+0.353%	10,568,827	+52.465%
2025-11-24	40.7600	42.5300	39.3000	42.4500	+5.335%	20,280,997	+53.004%
2025-11-21	39.8300	41.0450	37.5700	40.3000	+2.077%	18,869,483	+61.166%
2025-11-20	46.0800	46.2600	39.3200	39.4800	-9.491%	25,029,291	+64.514%
2025-11-19	42.5000	44.5300	42.4300	43.6200	+1.964%	15,303,963	+48.900%
2025-11-18	42.2200	43.6100	41.2300	42.7800	-1.224%	16,982,022	+51.823%
2025-11-17	45.1500	45.6820	42.2250	43.3100	-4.897%	17,582,774	+49.965%
2025-11-14	43.7100	47.2200	43.3000	45.5400	+0.641%	21,106,908	+42.622%
2025-11-13	48.7600	49.3800	44.3700	45.2500	-9.446%	26,517,134	+43.536%
2025-11-12	51.9300	55.3300	49.6601	49.9700	-2.479%	21,987,076	+29.978%
2025-11-11	56.0000	56.9600	51.2100	51.2400	-1.272%	33,240,062	+26.756%
2025-11-10	53.7400	54.5000	50.7600	51.9000	+0.503%	22,929,566	+25.145%
2025-11-07	47.6570	52.1000	46.3109	51.6400	+4.092%	25,058,554	+25.775%
2025-11-06	56.2100	56.2100	49.4100	49.6100	-12.070%	21,053,053	+30.921%
2025-11-05	56.6600	57.2800	54.8700	56.4200	-0.265%	13,254,318	+15.119%
2025-11-04	57.8000	59.4899	56.5100	56.5700	-7.776%	13,725,537	+14.814%
2025-11-03	63.0300	63.1000	59.1300	61.3400	-2.604%	11,463,377	+5.885%
2025-10-31	61.7700	63.4495	60.4004	62.9800	+3.381%	13,829,891	+3.128%
2025-10-30	65.0000	65.1800	60.8900	60.9200	-7.920%	12,478,959	+6.615%
2025-10-29	64.1450	67.3900	63.4800	66.1600	+3.780%	17,907,153	-1.829%
2025-10-28	65.6750	66.5400	63.6100	63.7500	-2.850%	11,772,870	+1.882%
2025-10-27	66.1900	66.3500	64.1501	65.6200	+1.642%	19,183,285	-1.021%
2025-10-24	64.8100	66.1800	63.6500	64.5600	+1.557%	12,041,181	+0.604%
2025-10-23	61.5600	64.7000	60.7500	63.5700	+4.962%	13,226,258	+2.171%
2025-10-22	62.9700	64.0200	58.4100	60.5650	-7.393%	22,149,432	+7.240%
2025-10-21	68.0400	68.0400	64.8600	65.4000	-2.895%	17,508,152	-0.688%
2025-10-20	69.1350	72.1800	66.6750	67.3500	+1.630%	25,835,156	-3.563%
2025-10-17	65.8900	68.5000	63.7000	66.2700	-1.090%	16,892,933	-1.992%
2025-10-16	70.0700	72.2500	66.4249	67.0000	-3.277%	23,835,179	-3.060%
2025-10-15	70.0200	73.9700	67.0800	69.2700	+1.823%	26,290,819	-6.236%
2025-10-14	65.3400	69.6700	62.1900	68.0300	+3.990%	27,623,545	-4.527%
2025-10-13	67.8800	70.4400	64.6221	65.4200	+1.805%	26,180,258	-0.718%
2025-10-10	70.8000	73.5000	64.1400	64.2600	-3.252%	40,876,811	+1.074%
2025-10-09	64.9000	68.5397	64.4200	66.4200	+1.700%	25,844,499	-2.213%
2025-10-08	64.1500	68.5341	63.6500	65.3100	+6.178%	36,149,875	-0.551%
2025-10-07	59.0100	62.5600	57.0200	61.5100	+5.145%	36,545,635	+5.593%
2025-10-06	56.8650	59.2600	55.8000	58.5000	+4.167%	31,020,499	+11.026%
2025-10-03	52.0500	56.9392	51.2600	56.1600	+7.033%	37,741,857	+15.652%
2025-10-02	48.6400	52.6500	48.5100	52.4700	+9.381%	35,212,859	+23.785%
2025-10-01	47.3800	49.4200	47.1200	47.9700	+0.125%	25,640,218	+35.397%
2025-09-30	47.2100	47.9900	46.5100	47.9100	+1.914%	14,856,093	+35.567%
2025-09-29	47.4000	48.1000	46.3700	47.0100	+1.621%	16,145,380	+38.162%
2025-09-26	47.3000	47.6900	45.8300	46.2600	-0.793%	14,907,054	+40.402%
2025-09-25	48.0000	48.6200	45.2100	46.6300	-4.231%	22,418,540	+39.288%
2025-09-24	51.7950	52.4800	48.4300	48.6900	-7.976%	30,681,604	+33.395%
2025-09-23	49.0250	54.1579	47.9101	52.9100	+6.224%	38,063,987	+22.756%
2025-09-22	47.1300	50.2600	46.8000	49.8100	+4.227%	22,995,857	+30.396%
2025-09-19	47.6800	48.9300	47.1300	47.7900	+1.293%	26,870,013	+35.907%
2025-09-18	48.9200	49.1900	47.0000	47.1800	-1.872%	19,434,130	+37.664%
2025-09-17	47.5650	48.5400	46.4500	48.0800	+1.767%	20,731,040	+35.087%
2025-09-16	52.0000	52.0800	47.0100	47.2450	-12.574%	42,608,071	+37.475%
2025-09-15	53.5800	55.1700	52.7200	54.0400	+1.312%	23,957,068	+20.189%
2025-09-12	48.9800	54.0300	48.6106	53.3400	+10.138%	27,889,793	+21.766%
2025-09-11	46.3200	49.6650	46.0550	48.4300	+4.895%	22,816,313	+34.111%
2025-09-10	47.5300	48.1100	45.6000	46.1700	-1.829%	11,638,482	+40.676%
2025-09-09	47.0100	47.5300	45.5117	47.0300	-1.467%	13,243,732	+38.103%
2025-09-08	45.5000	48.2000	45.4880	47.7300	+4.123%	18,846,406	+36.078%
2025-09-05	43.5650	45.9900	42.3900	45.8400	+6.629%	17,361,988	+41.688%
2025-09-04	44.1600	44.5800	42.7000	42.9900	-1.241%	17,273,102	+51.082%
2025-09-03	50.2700	50.8999	43.5118	43.5300	-11.722%	33,322,331	+49.207%
2025-09-02	46.7500	49.5400	45.6800	49.3100	+1.461%	20,305,189	+31.718%
2025-08-29	47.8500	48.8000	46.0200	48.6000	+1.440%	15,897,764	+33.642%
2025-08-28	46.8800	47.9750	45.3400	47.9100	+3.589%	16,940,195	+35.567%
2025-08-27	48.6800	48.7400	45.8200	46.2500	-3.906%	16,784,736	+40.432%
2025-08-26	47.7300	50.9200	47.0000	48.1300	+1.927%	47,698,035	+34.947%
2025-08-25	45.1600	49.5900	44.0500	47.2200	+6.399%	30,133,227	+37.548%
2025-08-22	40.9700	44.6840	40.4194	44.3800	+6.863%	18,818,248	+46.350%
2025-08-21	40.7800	41.8700	40.2200	41.5300	+2.064%	14,951,474	+56.393%
2025-08-20	40.2100	40.8600	38.2600	40.6900	-0.562%	20,325,039	+59.622%
2025-08-19	45.1000	45.1600	40.9000	40.9200	-9.006%	24,104,830	+58.724%
2025-08-18	44.3000	47.0800	44.0300	44.9700	+1.581%	21,268,927	+44.430%
2025-08-15	42.9750	44.8800	41.7500	44.2700	+3.410%	14,183,124	+46.713%
2025-08-14	42.7600	45.6900	42.0100	42.8100	-0.442%	18,472,926	+51.717%
2025-08-13	44.0000	44.7000	42.4400	43.0000	-0.990%	14,523,637	+51.047%
2025-08-12	45.3700	47.2700	43.4200	43.4300	-3.532%	20,922,204	+49.551%
2025-08-11	44.6500	46.1000	41.5050	45.0200	+0.738%	24,893,549	+44.269%
2025-08-08	47.5400	49.9200	43.5000	44.6900	+1.086%	39,170,199	+45.335%
2025-08-07	44.1850	44.5800	43.1000	44.2100	+0.249%	21,522,059	+46.912%
2025-08-06	44.7100	45.1000	43.6700	44.1000	-1.453%	8,051,641	+47.279%
2025-08-05	45.1200	45.3800	43.1300	44.7500	+0.471%	10,920,434	+45.140%
2025-08-04	45.1000	45.8000	44.0701	44.5400	-0.603%	11,625,061	+45.824%
2025-08-01	43.1950	46.1700	42.3150	44.8100	-2.417%	16,566,292	+44.945%
2025-07-31	46.3700	47.7200	45.4300	45.9200	-1.120%	13,041,472	+41.442%
2025-07-30	43.8600	46.5600	43.3600	46.4400	+6.052%	16,853,439	+39.858%
2025-07-29	45.4100	45.5100	42.8300	43.7900	-2.926%	14,706,515	+48.322%
2025-07-28	47.9550	48.1650	44.4100	45.1100	-4.891%	20,928,726	+43.981%
2025-07-25	47.9000	48.2300	46.4500	47.4300	-1.454%	14,517,933	+36.939%
2025-07-24	49.3000	49.6200	47.3100	48.1300	-2.075%	12,600,554	+34.947%
2025-07-23	47.6200	49.2800	46.9300	49.1500	+4.842%	18,179,914	+32.146%
2025-07-22	45.9900	47.8700	44.4600	46.8800	-0.657%	24,381,737	+38.545%
2025-07-21	50.0500	51.5800	46.8500	47.1900	-8.173%	29,305,900	+37.635%
2025-07-18	50.6500	51.8500	47.9100	51.3900	+0.117%	32,919,640	+26.386%
2025-07-17	48.7000	53.4400	48.6000	51.3300	+7.633%	46,760,173	+26.534%
2025-07-16	45.5500	48.0700	44.8600	47.6900	+6.928%	26,770,886	+36.192%
2025-07-15	43.2900	45.4800	42.8206	44.6000	+3.217%	29,999,724	+45.628%
2025-07-14	39.3000	43.4700	38.7700	43.2100	+10.710%	29,196,169	+50.312%
2025-07-11	38.9700	40.3000	38.6000	39.0300	-0.179%	16,371,475	+66.410%
2025-07-10	39.1700	39.6800	38.1300	39.1000	-0.102%	13,663,829	+66.113%
2025-07-09	38.5300	39.4300	37.7700	39.1400	+1.033%	16,267,272	+65.943%
2025-07-08	38.4900	39.9400	37.9800	38.7400	-0.360%	27,769,372	+67.656%
2025-07-07	36.9800	39.0600	35.2750	38.8800	+9.030%	35,564,138	+67.052%
2025-07-03	35.7900	36.2100	35.2500	35.6600	-0.056%	7,975,872	+82.137%
2025-07-02	34.3900	35.7900	33.7300	35.6800	+3.932%	14,865,574	+82.035%
2025-07-01	37.0150	38.2600	33.8800	34.3300	-4.026%	26,656,511	+89.193%
2025-06-30	36.5350	37.9500	35.4200	35.7700	+1.102%	18,438,352	+81.577%
2025-06-27	36.6450	37.6600	34.8300	35.3800	-2.103%	75,749,287	+83.578%
2025-06-26	32.4100	37.2700	32.4100	36.1400	+11.716%	41,601,812	+79.718%
2025-06-25	34.0000	34.5000	31.7800	32.3500	-3.317%	22,969,836	+100.773%
2025-06-24	33.0800	34.2300	32.4300	33.4600	+2.074%	28,392,644	+94.112%
2025-06-23	28.9250	32.9300	28.4400	32.7800	+9.121%	44,056,812	+98.139%
2025-06-20	28.3500	30.1100	27.8400	30.0400	+7.864%	37,065,965	+116.212%
2025-06-18	26.4000	28.0650	26.2300	27.8500	+5.413%	18,457,723	+133.214%
2025-06-17	26.1000	27.2200	25.7100	26.4200	-0.490%	14,498,908	+145.836%
2025-06-16	25.8700	26.5800	25.6000	26.5500	+4.486%	13,601,318	+144.633%
2025-06-13	25.6500	26.5097	25.2400	25.4100	-3.750%	15,593,935	+155.608%
2025-06-12	27.0400	27.4100	26.2800	26.4000	-3.509%	12,967,501	+146.023%
2025-06-11	27.7150	28.0400	26.8900	27.3600	+0.699%	21,283,359	+137.390%
2025-06-10	29.5700	29.7900	27.0000	27.1700	-8.333%	30,798,147	+139.050%
2025-06-09	30.0000	32.7000	28.3548	29.6400	+2.490%	60,217,083	+119.130%
2025-06-06	28.1600	29.0900	26.3500	28.9200	+9.338%	34,136,532	+124.585%
2025-06-05	26.8800	26.9600	25.5200	26.4500	-1.709%	28,419,065	+145.558%
2025-06-04	26.7500	27.4600	26.1603	26.9100	+0.711%	11,683,044	+141.360%
2025-06-03	27.3850	28.0000	26.4700	26.7200	+0.451%	12,186,460	+143.076%
2025-06-02	26.5000	27.0000	25.8100	26.6000	-0.709%	10,757,146	+144.173%
2025-05-30	27.0150	27.2200	26.0300	26.7900	-2.048%	12,706,288	+142.441%
2025-05-29	29.6900	30.0300	27.2600	27.3500	-5.461%	16,382,724	+137.477%
2025-05-28	29.9100	30.7800	28.5204	28.9300	+0.591%	30,832,457	+124.507%
2025-05-27	26.6000	28.7600	26.5800	28.7600	+13.139%	21,781,500	+125.834%
2025-05-23	25.3350	25.5150	24.6700	25.4200	-1.549%	14,249,928	+155.507%
2025-05-22	24.7500	26.5684	23.9203	25.8200	+2.582%	18,681,195	+151.549%
2025-05-21	25.6550	26.6600	25.0400	25.1700	-3.192%	17,081,847	+158.045%
2025-05-20	25.9400	26.3968	25.3400	26.0000	+0.775%	18,173,574	+149.808%
2025-05-19	24.3000	25.8200	24.2900	25.8000	+0.899%	17,316,297	+151.744%
2025-05-16	25.3000	25.7499	24.9304	25.5700	+1.388%	24,452,924	+154.009%
2025-05-15	23.5900	25.2300	22.7700	25.2200	+4.517%	27,530,551	+157.534%
2025-05-14	21.9900	24.5200	21.8600	24.1300	+10.536%	36,800,892	+169.167%
2025-05-13	21.6800	22.3700	21.4400	21.8300	+2.681%	14,950,661	+197.526%
2025-05-12	21.7550	21.8000	20.8850	21.2600	+3.657%	15,229,690	+205.503%
2025-05-09	22.9000	22.9000	20.2319	20.5100	-11.212%	30,349,715	+216.675%
2025-05-08	23.0250	23.2000	22.2500	23.1000	+3.634%	15,754,037	+181.169%
2025-05-07	22.4000	22.4800	21.8450	22.2900	-0.358%	7,784,717	+191.386%
2025-05-06	21.9150	22.4400	21.5020	22.3700	-0.489%	7,751,350	+190.344%
2025-05-05	22.5600	22.9250	22.2601	22.4800	-2.218%	8,016,305	+188.923%
2025-05-02	22.3800	23.4199	22.3400	22.9900	+3.933%	12,728,867	+182.514%
2025-05-01	22.3650	22.3800	21.7000	22.1200	+1.514%	8,397,374	+193.626%
2025-04-30	21.2000	22.1000	20.7300	21.7900	-2.723%	10,400,129	+198.073%
2025-04-29	22.8300	23.0000	22.3001	22.4000	-1.191%	6,646,525	+189.955%
2025-04-28	23.2000	23.7700	21.7220	22.6700	+1.296%	13,139,011	+186.502%
2025-04-25	21.9900	22.5600	21.7500	22.3800	+2.285%	13,775,635	+190.214%
2025-04-24	20.3100	22.0700	20.0201	21.8800	+7.836%	15,536,370	+196.846%
2025-04-23	20.4500	21.4000	20.0900	20.2900	+6.565%	17,819,299	+220.108%
2025-04-22	18.8800	19.4200	18.5497	19.0400	+2.091%	9,383,879	+241.124%
2025-04-21	19.4700	19.7200	18.2100	18.6500	-5.522%	9,055,626	+248.257%
2025-04-17	20.0850	20.4300	19.4200	19.7400	-1.176%	9,225,420	+229.027%
2025-04-16	20.3000	20.6400	19.5100	19.9750	-5.197%	14,733,021	+225.156%
2025-04-15	19.9500	22.1000	19.7700	21.0700	+10.141%	30,434,199	+208.258%
2025-04-14	20.3100	20.4600	18.6600	19.1300	-2.547%	13,196,837	+239.519%
2025-04-11	19.5600	19.9700	18.8700	19.6300	0.000%	15,484,352	+230.871%
2025-04-10	19.8100	20.7400	18.9300	19.6300	-4.662%	16,731,421	+230.871%
2025-04-09	17.5000	21.3900	17.2000	20.5900	+19.849%	31,470,410	+215.444%
2025-04-08	18.5370	19.3900	16.7300	17.1800	-1.941%	19,958,387	+278.056%
2025-04-07	14.7150	18.2400	14.7100	17.5200	+7.025%	23,935,487	+270.719%
2025-04-04	17.1250	17.3800	15.0000	16.3700	-8.496%	22,799,681	+296.762%
2025-04-03	17.7700	18.3100	17.4200	17.8900	-7.497%	16,592,890	+263.052%
2025-04-02	17.5900	19.7500	17.5000	19.3400	+6.556%	15,260,401	+235.832%
2025-04-01	17.6900	18.8000	17.1100	18.1500	+1.510%	14,075,277	+257.851%
2025-03-31	17.8900	18.3950	17.3506	17.8800	-3.974%	15,132,500	+263.255%
2025-03-28	19.5600	19.7900	18.4300	18.6200	+1.086%	25,511,877	+248.818%
2025-03-27	19.0500	19.2900	18.3100	18.4200	-5.247%	11,754,337	+252.606%
2025-03-26	20.0400	20.3450	19.3920	19.4400	-4.095%	12,743,106	+234.105%
2025-03-25	20.2950	20.3900	19.6100	20.2700	+0.297%	11,978,682	+220.424%
2025-03-24	19.4450	20.4500	19.4100	20.2100	+6.705%	13,798,049	+221.376%
2025-03-21	18.1050	18.9800	17.9800	18.9400	+2.213%	16,001,955	+242.925%
2025-03-20	18.4000	18.8700	18.1600	18.5300	-1.331%	8,498,334	+250.513%
2025-03-19	18.3000	19.0700	17.7800	18.7800	+4.449%	12,079,673	+245.847%
2025-03-18	18.5950	18.5950	17.9600	17.9800	-5.864%	9,621,589	+261.235%
2025-03-17	19.0900	19.9500	18.8500	19.1000	+1.542%	15,448,490	+240.052%
2025-03-14	18.0950	18.9650	17.8000	18.8100	+7.057%	11,981,638	+245.295%
2025-03-13	18.3450	18.5200	17.2907	17.5700	-4.666%	10,478,633	+269.664%
2025-03-12	18.9200	19.3800	17.5800	18.4300	+3.365%	19,023,162	+252.415%
2025-03-11	16.3100	18.1400	16.0500	17.8300	+4.147%	15,508,638	+264.274%
2025-03-10	18.2000	18.2300	16.4700	17.1200	-8.936%	21,119,544	+279.381%
2025-03-07	18.2900	19.1000	17.6700	18.8000	+0.750%	16,093,393	+245.479%
2025-03-06	19.5800	20.2700	18.3701	18.6600	-8.529%	18,028,829	+248.071%
2025-03-05	19.1150	20.8400	18.7700	20.4000	+7.397%	18,352,127	+218.382%
2025-03-04	17.9700	19.9500	17.5100	18.9950	+1.795%	25,596,543	+241.932%
2025-03-03	21.2400	21.4500	18.4000	18.6600	-8.931%	26,762,936	+248.071%
2025-02-28	16.3600	20.4900	16.1700	20.4900	+3.328%	37,522,797	+216.984%
2025-02-27	21.9750	22.1600	19.7550	19.8300	-6.682%	23,779,258	+227.534%
2025-02-26	21.0150	21.4600	20.5000	21.2500	+4.783%	16,409,886	+205.647%
2025-02-25	21.7000	22.1600	19.7800	20.2800	-9.827%	28,989,737	+220.266%
2025-02-24	23.7400	23.9000	21.7200	22.4900	-4.501%	19,465,754	+188.795%
2025-02-21	25.8950	25.9300	23.3600	23.5500	-6.770%	16,221,844	+175.796%
2025-02-20	25.9800	26.1499	23.8700	25.2600	-2.584%	22,825,471	+157.126%
2025-02-19	28.0000	28.2950	25.7300	25.9300	-6.525%	18,844,581	+150.482%
2025-02-18	28.2700	29.7884	27.3898	27.7400	-0.999%	20,921,274	+134.138%
2025-02-14	28.2400	28.6500	27.0400	28.0200	-0.989%	15,272,896	+131.799%
2025-02-13	28.0800	28.3810	27.0100	28.3000	+2.462%	18,591,852	+129.505%
2025-02-12	28.0100	28.5800	27.4000	27.6200	-2.126%	15,486,308	+135.156%
2025-02-11	29.8600	30.3200	28.0800	28.2200	-7.778%	20,228,248	+130.156%
2025-02-10	27.7500	31.0800	27.3600	30.6000	+11.638%	27,026,500	+112.255%

.dark-mode .qQ7t7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQ7t7g{ color: #333333; background-color: white; border: 2px solid #333333; }RKLBRocket Lab Corporation Common Stockstock NASDAQ

RKLB
Rocket Lab Corporation Common Stock
stock NASDAQ