Rocket Lab USA Inc. (RKLB) Historical Stock Data

4.73 ↓0.02 (-0.42%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, RKLB is down -1.48% a day on average. There have been 13 days where Rocket Lab USA Inc. closed green and 17 days where RKLB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	4.85	4.73	↓$0.12 (-2.47%)	4.50	4.89	5.18M
2022-05-19	4.68	4.75	↑$0.07 (1.50%)	4.55	4.88	6.44M
2022-05-18	5.32	4.70	↓$0.62 (-11.65%)	4.63	5.34	12.69M
2022-05-17	5.51	5.66	↑$0.15 (2.72%)	5.33	5.79	4.12M
2022-05-16	5.81	5.41	↓$0.40 (-6.92%)	5.39	5.90	5.30M
2022-05-13	5.35	5.86	↑$0.51 (9.53%)	5.31	5.99	6.33M
2022-05-12	5.02	5.19	↑$0.17 (3.39%)	4.94	5.39	5.42M
2022-05-11	5.49	5.17	↓$0.32 (-5.83%)	5.11	5.64	4.75M
2022-05-10	5.84	5.51	↓$0.33 (-5.65%)	5.38	5.96	4.02M
2022-05-09	6.25	5.67	↓$0.58 (-9.28%)	5.62	6.39	4.94M
2022-05-06	6.72	6.52	↓$0.20 (-2.98%)	6.27	6.72	3.08M
2022-05-05	6.98	6.78	↓$0.20 (-2.87%)	6.61	7.09	2.69M
2022-05-04	7.12	7.06	↓$0.06 (-0.84%)	6.59	7.12	4.36M
2022-05-03	7.50	7.11	↓$0.39 (-5.20%)	7.02	7.55	3.59M
2022-05-02	7.39	7.46	↑$0.07 (0.95%)	7.08	7.49	2.48M
2022-04-29	7.48	7.38	↓$0.10 (-1.34%)	7.34	7.82	2.23M
2022-04-28	7.41	7.51	↑$0.10 (1.35%)	6.98	7.53	3.46M
2022-04-27	7.27	7.32	↑$0.05 (0.66%)	7.16	7.45	2.52M
2022-04-26	7.76	7.24	↓$0.52 (-6.70%)	7.23	7.79	2.70M
2022-04-25	7.62	7.83	↑$0.21 (2.76%)	7.47	7.89	3.30M
2022-04-22	7.95	7.71	↓$0.24 (-3.02%)	7.57	8.09	3.06M
2022-04-21	8.58	7.87	↓$0.71 (-8.28%)	7.83	8.74	3.97M
2022-04-20	8.47	8.46	↓$0.01 (-0.12%)	8.20	8.54	3.31M
2022-04-19	8.02	8.44	↑$0.42 (5.24%)	7.95	8.45	2.79M
2022-04-18	8.38	7.98	↓$0.40 (-4.77%)	7.93	8.38	2.20M
2022-04-14	8.35	8.42	↑$0.07 (0.84%)	8.25	8.48	2.24M
2022-04-13	8.22	8.38	↑$0.16 (1.95%)	8.04	8.42	2.81M
2022-04-12	7.96	8.20	↑$0.24 (3.02%)	7.96	8.34	3.39M
2022-04-11	7.79	7.83	↑$0.04 (0.51%)	7.65	7.95	2.42M
2022-04-08	7.87	7.80	↓$0.07 (-0.89%)	7.67	8.01	2.94M