Rocket Lab USA, Inc. (RKLB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.0600 | 4.1200 | 4.0250 | 4.0600 | 4.0600 | 8,166,200 |
| May 03, 2024 | 4.0000 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 5,417,200 |
| May 02, 2024 | 3.9000 | 3.9550 | 3.8100 | 3.9500 | 3.9500 | 6,283,300 |
| May 01, 2024 | 3.7600 | 3.9800 | 3.7200 | 3.8500 | 3.8500 | 9,613,300 |
| Apr 30, 2024 | 3.8200 | 3.8350 | 3.7100 | 3.7600 | 3.7600 | 7,577,600 |
| Apr 29, 2024 | 3.8100 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 3,869,200 |
| Apr 26, 2024 | 3.6700 | 3.7750 | 3.6500 | 3.7700 | 3.7700 | 5,016,500 |
| Apr 25, 2024 | 3.6600 | 3.6850 | 3.5600 | 3.6500 | 3.6500 | 5,236,200 |
| Apr 24, 2024 | 3.7300 | 3.7800 | 3.6200 | 3.6900 | 3.6900 | 6,095,200 |
| Apr 23, 2024 | 3.5800 | 3.7800 | 3.5750 | 3.6800 | 3.6800 | 5,609,700 |
| Apr 22, 2024 | 3.5800 | 3.6100 | 3.4900 | 3.5900 | 3.5900 | 5,642,300 |
| Apr 19, 2024 | 3.5300 | 3.6200 | 3.5100 | 3.5500 | 3.5500 | 5,658,900 |
| Apr 18, 2024 | 3.5800 | 3.6400 | 3.4800 | 3.5500 | 3.5500 | 5,011,500 |
| Apr 17, 2024 | 3.5800 | 3.6600 | 3.5400 | 3.5700 | 3.5700 | 4,283,900 |
| Apr 16, 2024 | 3.5100 | 3.6500 | 3.4700 | 3.5600 | 3.5600 | 7,231,000 |
| Apr 15, 2024 | 3.7600 | 3.7850 | 3.5100 | 3.5300 | 3.5300 | 15,973,800 |
| Apr 12, 2024 | 3.8500 | 3.8700 | 3.7000 | 3.7300 | 3.7300 | 8,788,500 |
| Apr 11, 2024 | 3.8300 | 3.9550 | 3.7800 | 3.8600 | 3.8600 | 7,521,100 |
| Apr 10, 2024 | 3.7400 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 7,771,400 |
| Apr 09, 2024 | 3.8400 | 3.9200 | 3.7800 | 3.8400 | 3.8400 | 5,242,400 |
| Apr 08, 2024 | 3.8100 | 3.8400 | 3.7300 | 3.7700 | 3.7700 | 6,365,100 |
| Apr 05, 2024 | 3.9100 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 9,050,300 |
| Apr 04, 2024 | 3.9300 | 4.0400 | 3.8600 | 3.9000 | 3.9000 | 6,599,800 |
| Apr 03, 2024 | 3.9000 | 3.9500 | 3.8000 | 3.8800 | 3.8800 | 7,968,900 |
| Apr 02, 2024 | 4.0300 | 4.0300 | 3.8330 | 3.8700 | 3.8700 | 12,248,300 |
| Apr 01, 2024 | 4.1300 | 4.1400 | 4.0300 | 4.0800 | 4.0800 | 5,843,500 |
| Mar 28, 2024 | 4.1300 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 6,250,800 |
| Mar 27, 2024 | 4.1000 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 4,884,000 |
| Mar 26, 2024 | 4.1000 | 4.1850 | 4.0500 | 4.0600 | 4.0600 | 8,577,200 |
| Mar 25, 2024 | 4.0700 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 4,500,100 |
| Mar 22, 2024 | 4.0600 | 4.1200 | 4.0000 | 4.0500 | 4.0500 | 8,710,500 |
| Mar 21, 2024 | 4.1100 | 4.2800 | 4.0500 | 4.0900 | 4.0900 | 8,974,100 |
| Mar 20, 2024 | 4.0100 | 4.1000 | 3.9500 | 4.0300 | 4.0300 | 10,242,800 |
| Mar 19, 2024 | 4.0000 | 4.1000 | 3.9800 | 4.0600 | 4.0600 | 6,529,400 |
| Mar 18, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 12,878,000 |
| Mar 15, 2024 | 4.1400 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 14,480,900 |
| Mar 14, 2024 | 4.2800 | 4.2980 | 4.1100 | 4.1700 | 4.1700 | 7,492,900 |
| Mar 13, 2024 | 4.3400 | 4.4500 | 4.2850 | 4.2900 | 4.2900 | 7,220,000 |
| Mar 12, 2024 | 4.3400 | 4.3750 | 4.2300 | 4.3400 | 4.3400 | 8,475,600 |
| Mar 11, 2024 | 4.4400 | 4.7250 | 4.4400 | 4.4800 | 4.4800 | 7,305,400 |
| Mar 08, 2024 | 4.4700 | 4.5300 | 4.3400 | 4.4200 | 4.4200 | 4,878,600 |
| Mar 07, 2024 | 4.3400 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 4,794,900 |
| Mar 06, 2024 | 4.3000 | 4.4700 | 4.2600 | 4.3000 | 4.3000 | 5,275,300 |
| Mar 05, 2024 | 4.3900 | 4.3900 | 4.1700 | 4.2400 | 4.2400 | 8,795,500 |
| Mar 04, 2024 | 4.6200 | 4.7000 | 4.3900 | 4.4300 | 4.4300 | 6,287,100 |
| Mar 01, 2024 | 4.6300 | 4.6700 | 4.5000 | 4.5400 | 4.5400 | 5,093,100 |
| Feb 29, 2024 | 4.6900 | 4.8100 | 4.4900 | 4.5850 | 4.5850 | 11,037,500 |
| Feb 28, 2024 | 4.4200 | 4.7700 | 4.1100 | 4.5900 | 4.5900 | 11,858,800 |
| Feb 27, 2024 | 4.6000 | 4.7950 | 4.5700 | 4.7100 | 4.7100 | 11,001,900 |
| Feb 26, 2024 | 4.3900 | 4.6000 | 4.3500 | 4.5700 | 4.5700 | 7,252,700 |
| Feb 23, 2024 | 4.4600 | 4.5300 | 4.3600 | 4.3800 | 4.3800 | 6,560,100 |
| Feb 22, 2024 | 4.7100 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 8,943,700 |
| Feb 21, 2024 | 4.7900 | 4.8050 | 4.6200 | 4.6400 | 4.6400 | 5,457,600 |
| Feb 20, 2024 | 4.9200 | 5.1000 | 4.7900 | 4.8300 | 4.8300 | 7,477,600 |
| Feb 16, 2024 | 4.9000 | 5.0800 | 4.8400 | 4.8900 | 4.8900 | 7,277,000 |
| Feb 15, 2024 | 4.8750 | 5.0350 | 4.8000 | 4.8900 | 4.8900 | 8,775,600 |
| Feb 14, 2024 | 4.5700 | 4.8200 | 4.3900 | 4.8000 | 4.8000 | 10,111,800 |
| Feb 13, 2024 | 4.5800 | 4.6500 | 4.3800 | 4.4400 | 4.4400 | 8,760,400 |
| Feb 12, 2024 | 4.4350 | 4.7900 | 4.4350 | 4.7200 | 4.7200 | 15,404,900 |
| Feb 09, 2024 | 4.3900 | 4.4200 | 4.2400 | 4.3400 | 4.3400 | 6,984,700 |
| Feb 08, 2024 | 4.2800 | 4.3590 | 4.2300 | 4.3000 | 4.3000 | 6,020,100 |
| Feb 07, 2024 | 4.2900 | 4.4700 | 4.1900 | 4.2700 | 4.2700 | 8,081,300 |
| Feb 06, 2024 | 4.0400 | 4.2600 | 4.0300 | 4.2600 | 4.2600 | 10,817,100 |
| Feb 05, 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0700 | 4.0700 | 11,193,100 |
| Feb 02, 2024 | 4.0100 | 4.0200 | 3.9200 | 3.9750 | 3.9750 | 47,841,700 |
| Feb 01, 2024 | 4.1900 | 4.2900 | 3.8900 | 4.0200 | 4.0200 | 61,537,000 |
| Jan 31, 2024 | 4.9750 | 5.1600 | 4.8500 | 4.8500 | 4.8500 | 5,797,100 |
| Jan 30, 2024 | 5.0800 | 5.1100 | 4.9200 | 4.9800 | 4.9800 | 3,265,800 |
| Jan 29, 2024 | 4.8800 | 5.1400 | 4.8800 | 5.1400 | 5.1400 | 3,040,100 |
| Jan 26, 2024 | 4.9400 | 5.0200 | 4.8500 | 4.8800 | 4.8800 | 2,506,200 |
| Jan 25, 2024 | 5.1100 | 5.1100 | 4.8300 | 4.9200 | 4.9200 | 4,034,900 |
| Jan 24, 2024 | 5.1700 | 5.2450 | 4.9700 | 5.0300 | 5.0300 | 3,416,000 |
| Jan 23, 2024 | 5.1000 | 5.2200 | 5.0350 | 5.0800 | 5.0800 | 3,484,600 |
| Jan 22, 2024 | 4.9000 | 5.0700 | 4.8500 | 5.0500 | 5.0500 | 5,269,800 |
| Jan 19, 2024 | 4.9000 | 4.9000 | 4.6900 | 4.8600 | 4.8600 | 4,331,100 |
| Jan 18, 2024 | 5.0000 | 5.0500 | 4.7700 | 4.8500 | 4.8500 | 4,912,900 |
| Jan 17, 2024 | 4.9000 | 5.0150 | 4.8560 | 4.9200 | 4.9200 | 4,845,600 |
| Jan 16, 2024 | 5.1100 | 5.1600 | 4.8800 | 4.9400 | 4.9400 | 6,317,900 |
| Jan 12, 2024 | 5.1900 | 5.3500 | 5.1100 | 5.1700 | 5.1700 | 4,359,500 |
| Jan 11, 2024 | 5.3000 | 5.3200 | 5.0600 | 5.1600 | 5.1600 | 6,273,200 |
| Jan 10, 2024 | 5.4500 | 5.4780 | 5.2700 | 5.3400 | 5.3400 | 5,999,200 |
| Jan 09, 2024 | 5.6600 | 5.6700 | 5.4000 | 5.4500 | 5.4500 | 6,822,500 |
| Jan 08, 2024 | 5.4200 | 5.6500 | 5.3200 | 5.5500 | 5.5500 | 6,530,800 |
| Jan 05, 2024 | 5.4500 | 5.6150 | 5.3600 | 5.4000 | 5.4000 | 5,839,900 |
| Jan 04, 2024 | 5.1200 | 5.5500 | 5.1000 | 5.4700 | 5.4700 | 7,896,200 |
| Jan 03, 2024 | 5.1700 | 5.2100 | 5.0500 | 5.1000 | 5.1000 | 6,560,000 |
| Jan 02, 2024 | 5.4500 | 5.5700 | 5.2700 | 5.3100 | 5.3100 | 6,728,300 |
| Dec 29, 2023 | 5.7800 | 5.7800 | 5.4400 | 5.5300 | 5.5300 | 9,204,600 |
| Dec 28, 2023 | 5.7100 | 6.1400 | 5.6500 | 5.7900 | 5.7900 | 11,186,700 |
| Dec 27, 2023 | 5.6500 | 5.8100 | 5.5550 | 5.7400 | 5.7400 | 8,655,100 |
| Dec 26, 2023 | 5.6350 | 5.8300 | 5.3820 | 5.6400 | 5.6400 | 18,716,500 |
| Dec 22, 2023 | 5.0900 | 5.7600 | 4.9400 | 5.4400 | 5.4400 | 51,774,400 |
| Dec 21, 2023 | 4.4900 | 4.5400 | 4.3400 | 4.4300 | 4.4300 | 8,652,400 |
| Dec 20, 2023 | 4.6800 | 4.7500 | 4.3900 | 4.4100 | 4.4100 | 5,020,800 |
| Dec 19, 2023 | 4.5400 | 4.6900 | 4.5290 | 4.6900 | 4.6900 | 5,076,000 |
| Dec 18, 2023 | 4.6800 | 4.6900 | 4.4400 | 4.4900 | 4.4900 | 6,468,200 |
| Dec 15, 2023 | 4.9900 | 5.0700 | 4.6000 | 4.6100 | 4.6100 | 15,223,300 |
| Dec 14, 2023 | 5.1500 | 5.4790 | 5.0300 | 5.1700 | 5.1700 | 6,583,200 |
| Dec 13, 2023 | 4.6000 | 4.9300 | 4.5300 | 4.9300 | 4.9300 | 4,221,500 |
| Dec 12, 2023 | 4.6300 | 4.6700 | 4.4800 | 4.6000 | 4.6000 | 3,180,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.