Rocket Lab USA Inc. (RKLB) Historical Stock Data
4.11 ↓0.03 (-0.72%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RKLB is down -0.63% a day on average. There have been 12 days where Rocket Lab USA Inc. closed green and 18 days where RKLB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.09 | 4.23 | 6.25M |
2024-03-27 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.05 | 4.15 | 4.88M |
2024-03-26 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.05 | 4.19 | 8.58M |
2024-03-25 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 4.06 | 4.20 | 4.50M |
2024-03-22 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 4.00 | 4.12 | 8.71M |
2024-03-21 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.05 | 4.28 | 8.97M |
2024-03-20 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 3.95 | 4.10 | 10.23M |
2024-03-19 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.98 | 4.10 | 6.53M |
2024-03-18 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 3.97 | 4.16 | 12.88M |
2024-03-15 | 4.14 | 4.12 | ↓$0.02 (-0.48%) | 4.11 | 4.27 | 14.50M |
2024-03-14 | 4.28 | 4.17 | ↓$0.11 (-2.57%) | 4.11 | 4.30 | 7.49M |
2024-03-13 | 4.34 | 4.29 | ↓$0.05 (-1.15%) | 4.29 | 4.45 | 7.22M |
2024-03-12 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.23 | 4.38 | 8.47M |
2024-03-11 | 4.44 | 4.48 | ↑$0.04 (0.90%) | 4.44 | 4.73 | 7.30M |
2024-03-08 | 4.47 | 4.42 | ↓$0.05 (-1.12%) | 4.34 | 4.53 | 4.89M |
2024-03-07 | 4.34 | 4.43 | ↑$0.09 (2.07%) | 4.29 | 4.44 | 4.77M |
2024-03-06 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.26 | 4.47 | 5.23M |
2024-03-05 | 4.39 | 4.24 | ↓$0.15 (-3.42%) | 4.17 | 4.39 | 8.79M |
2024-03-04 | 4.62 | 4.43 | ↓$0.19 (-4.11%) | 4.39 | 4.70 | 6.28M |
2024-03-01 | 4.63 | 4.54 | ↓$0.09 (-1.94%) | 4.50 | 4.67 | 5.11M |
2024-02-29 | 4.69 | 4.59 | ↓$0.11 (-2.24%) | 4.49 | 4.81 | 11.04M |
2024-02-28 | 4.42 | 4.59 | ↑$0.17 (3.85%) | 4.11 | 4.77 | 11.86M |
2024-02-27 | 4.60 | 4.71 | ↑$0.11 (2.39%) | 4.57 | 4.80 | 10.98M |
2024-02-26 | 4.39 | 4.57 | ↑$0.18 (4.10%) | 4.35 | 4.60 | 7.24M |
2024-02-23 | 4.46 | 4.38 | ↓$0.08 (-1.79%) | 4.36 | 4.53 | 6.56M |
2024-02-22 | 4.71 | 4.44 | ↓$0.27 (-5.73%) | 4.43 | 4.75 | 8.92M |
2024-02-21 | 4.79 | 4.64 | ↓$0.15 (-3.13%) | 4.62 | 4.81 | 5.45M |
2024-02-20 | 4.92 | 4.83 | ↓$0.09 (-1.83%) | 4.79 | 5.10 | 7.47M |
2024-02-16 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.84 | 5.08 | 7.29M |
2024-02-15 | 4.88 | 4.89 | ↑$0.01 (0.31%) | 4.80 | 5.04 | 8.77M |
Create an account or log in to view more rows.
$RKLB I like it
$RKLB what caused the sell off in an otherwise good tech market today?
$RKLB Yolo
$RKLB looking ready to breakout soon.
$RKLB almost go time
$RKLB hows short doing? Keep short pls
we need your money.
$RKLB whats the news????
$RKLB buy and HODL
$RKLB this is going to skyrocket tmr!!!
$RKLB bears haha