Rocket Lab Corporation - Common Stock (RKLB)

71.92
-3.14 (-4.18%)
NASDAQ · Last Trade: Oct 7th, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rocket Lab Corporation - Common Stock (RKLB)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/202673.1173.1670.6371.9220,474,90471.92
10/06/202674.7678.2873.6675.0627,000,72575.06
10/05/202673.7073.8171.3773.0219,063,47273.02
10/02/202672.0876.0971.4573.9226,839,31173.92
10/01/202672.3172.6469.4270.4623,262,07870.46
9/30/202670.6474.5869.6369.6822,110,21269.68
9/29/202673.4774.2569.4069.7019,650,33569.70
9/28/202673.2073.7871.6872.1914,993,21972.19
9/25/202674.1575.3272.7873.9518,860,48673.95
9/24/202669.7875.4668.9273.6125,222,24073.61
9/23/202672.8773.5770.0870.3119,212,74870.31
9/22/202671.6472.5070.1071.9822,018,24971.98
9/21/202665.2870.0165.2869.8925,801,04969.89
9/18/202668.4368.6463.7964.5732,298,57764.57
9/17/202665.5568.3365.2667.8221,913,06767.82
9/16/202663.6764.5661.7463.7017,682,77663.70
9/15/202663.6865.7262.0263.5520,433,02863.55
9/14/202660.5563.3860.5162.5514,435,23062.55
9/11/202662.3264.8962.0662.9515,391,48762.95
9/10/202661.6564.9061.5361.9618,889,33461.96
9/09/202667.3267.7062.9963.0726,440,49063.07
9/08/202665.2767.4864.1565.8724,268,96565.87
9/04/202664.7665.0063.2064.2614,952,12264.26
9/03/202664.6464.9062.3663.8118,879,82563.81
9/02/202662.3563.5261.4563.1016,567,36463.10
9/01/202662.2463.9461.9362.5414,324,12862.54
8/31/202663.7364.1162.7963.9215,278,02463.92
8/28/202666.7466.7563.4964.3918,571,25464.39
8/27/202666.9167.5765.4267.5311,468,86367.53
8/26/202666.4067.6765.8066.1811,113,15366.18
8/25/202669.9270.0066.4866.9115,025,23366.91
8/24/202671.2171.2168.1768.2814,409,27968.28
8/21/202674.1574.9571.4572.5712,570,21372.57
8/20/202674.9575.3771.7572.9516,655,56772.95
8/19/202677.0277.6073.8775.8416,394,96975.84
8/18/202678.5581.0476.8879.1615,381,19579.16
8/17/202681.0185.5580.5382.0818,091,87282.08
8/14/202679.5982.4878.5180.2513,900,28880.25
8/13/202678.5084.2177.7980.1017,276,79180.10
8/12/202680.1182.2078.0781.1716,903,47581.17
8/11/202676.2681.4075.4680.0130,044,80480.01
8/10/202684.0786.8379.7780.0433,720,82080.04
8/07/202678.8083.2577.3882.8324,245,15082.83
8/06/202672.3180.1972.3075.6719,463,90175.67
8/05/202674.8877.3072.9174.8216,731,90574.82
8/04/202672.8075.5972.3674.4818,994,00274.48
8/03/202663.3470.6062.1770.4316,731,31670.43
7/31/202666.1367.8462.6664.9513,533,91864.95
7/30/202660.9364.8459.6864.6818,077,92764.68
7/29/202663.5164.1058.2058.6019,450,46958.60
7/28/202664.5064.9560.0563.8918,357,85363.89
7/27/202664.8068.3464.0366.9415,737,24066.94
7/24/202669.3069.5563.0063.9118,959,79963.91
7/23/202668.1370.8166.8569.9914,139,21469.99
7/22/202670.4972.9469.2569.7520,981,72269.75
7/21/202666.3469.7465.9069.1219,822,27969.12
7/20/202668.3969.5465.4465.7417,908,82665.74
7/17/202665.9370.6364.5167.6222,367,61067.62
7/16/202673.3873.9566.0067.3530,983,57067.35
7/15/202678.9481.0574.8476.2015,379,25276.20
7/14/202678.7682.5478.5178.8115,770,00978.81
7/13/202679.8979.9775.6076.7318,790,54276.73
7/10/202682.2982.3079.0681.0414,591,99081.04
7/09/202686.2986.3082.4182.5517,823,77582.55
7/08/202686.5086.5081.0083.3519,163,90783.35