Rocket Lab USA, Inc.RKLBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $79.16 | $80.70 | $73.88 | $74.15 | 18.11M |
| 1/30/2026 | $85.00 | $89.32 | $78.02 | $80.07 | 22.71M |
| 1/29/2026 | $87.94 | $89.00 | $83.00 | $85.68 | 15.86M |
| 1/28/2026 | $87.22 | $89.80 | $86.03 | $88.57 | 16.26M |
| 1/27/2026 | $82.89 | $87.00 | $82.00 | $87.00 | 17.68M |
| 1/26/2026 | $86.75 | $87.16 | $80.01 | $80.48 | 21.66M |
| 1/23/2026 | $89.06 | $94.45 | $86.12 | $88.90 | 24.38M |
| 1/22/2026 | $86.38 | $89.40 | $81.35 | $87.98 | 30.06M |
| 1/21/2026 | $90.02 | $91.25 | $82.71 | $87.82 | 30.54M |
| 1/20/2026 | $93.70 | $98.27 | $88.30 | $89.16 | 29.30M |
| 1/16/2026 | $92.53 | $99.58 | $92.40 | $96.30 | 36.11M |
| 1/15/2026 | $89.27 | $92.46 | $86.65 | $90.76 | 24.81M |
| 1/14/2026 | $86.35 | $92.19 | $84.50 | $91.80 | 28.35M |
| 1/13/2026 | $89.14 | $89.73 | $85.65 | $86.58 | 21.76M |
| 1/12/2026 | $84.98 | $88.84 | $83.42 | $87.90 | 22.13M |
| 1/9/2026 | $84.53 | $88.43 | $82.45 | $84.85 | 23.78M |
| 1/8/2026 | $85.50 | $89.87 | $82.26 | $83.08 | 29.87M |
| 1/7/2026 | $84.10 | $85.96 | $81.85 | $84.08 | 28.60M |
| 1/6/2026 | $77.76 | $86.25 | $74.05 | $86.03 | 43.67M |
| 1/5/2026 | $74.62 | $78.25 | $71.31 | $78.14 | 33.50M |
| 1/2/2026 | $70.63 | $76.24 | $66.85 | $75.99 | 31.52M |
| 12/31/2025 | $71.50 | $73.20 | $69.13 | $69.76 | 17.59M |
| 12/30/2025 | $73.03 | $74.69 | $70.44 | $70.45 | 30.15M |
| 12/29/2025 | $69.50 | $72.74 | $69.32 | $70.12 | 18.29M |
| 12/26/2025 | $76.68 | $76.99 | $70.39 | $70.65 | 23.16M |
| 12/24/2025 | $78.04 | $79.83 | $74.80 | $77.18 | 16.72M |
| 12/23/2025 | $73.81 | $79.18 | $73.29 | $77.18 | 35.67M |
| 12/22/2025 | $72.94 | $78.45 | $72.75 | $77.55 | 48.28M |
| 12/19/2025 | $61.12 | $70.56 | $60.75 | $70.52 | 52.76M |
| 12/18/2025 | $56.20 | $60.25 | $56.03 | $59.92 | 27.94M |
| 12/17/2025 | $56.10 | $56.91 | $53.09 | $53.96 | 23.76M |
| 12/16/2025 | $54.19 | $56.73 | $52.68 | $55.49 | 22.45M |
| 12/15/2025 | $63.05 | $64.56 | $55.08 | $55.41 | 32.93M |
| 12/12/2025 | $62.50 | $65.18 | $59.80 | $61.49 | 33.55M |
| 12/11/2025 | $57.51 | $64.15 | $56.85 | $63.53 | 31.38M |
| 12/10/2025 | $53.44 | $58.83 | $52.25 | $57.52 | 38.84M |
| 12/9/2025 | $51.23 | $53.75 | $50.34 | $53.43 | 17.53M |
| 12/8/2025 | $50.08 | $52.37 | $49.22 | $51.56 | 21.75M |
| 12/5/2025 | $48.88 | $49.70 | $47.70 | $49.06 | 14.63M |
| 12/4/2025 | $45.65 | $49.68 | $44.82 | $49.37 | 28.37M |
| 12/3/2025 | $41.90 | $44.74 | $41.50 | $44.72 | 14.39M |
| 12/2/2025 | $40.56 | $42.99 | $40.42 | $41.90 | 13.39M |
| 12/1/2025 | $41.15 | $41.30 | $39.98 | $40.37 | 13.26M |
| 11/28/2025 | $42.51 | $42.70 | $41.80 | $42.14 | 5.64M |
| 11/26/2025 | $43.24 | $43.59 | $41.38 | $41.93 | 10.91M |
| 11/25/2025 | $42.03 | $42.81 | $40.38 | $42.60 | 10.57M |
| 11/24/2025 | $40.76 | $42.53 | $39.30 | $42.45 | 20.28M |
| 11/21/2025 | $39.83 | $41.05 | $37.57 | $40.30 | 18.87M |
| 11/20/2025 | $46.08 | $46.26 | $39.32 | $39.48 | 25.03M |
| 11/19/2025 | $42.50 | $44.53 | $42.43 | $43.62 | 15.30M |
| 11/18/2025 | $42.22 | $43.61 | $41.23 | $42.78 | 16.98M |
| 11/17/2025 | $45.15 | $45.68 | $42.23 | $43.31 | 17.58M |
| 11/14/2025 | $43.71 | $47.22 | $43.30 | $45.54 | 21.11M |
| 11/13/2025 | $48.76 | $49.38 | $44.37 | $45.25 | 26.52M |
| 11/12/2025 | $51.93 | $55.33 | $49.66 | $49.97 | 21.99M |
| 11/11/2025 | $56.00 | $56.96 | $51.21 | $51.24 | 33.24M |
| 11/10/2025 | $53.74 | $54.50 | $50.76 | $51.90 | 22.93M |
| 11/7/2025 | $47.66 | $52.10 | $46.31 | $51.64 | 25.06M |
| 11/6/2025 | $56.21 | $56.21 | $49.41 | $49.61 | 21.05M |
| 11/5/2025 | $56.66 | $57.28 | $54.87 | $56.42 | 13.25M |
| 11/4/2025 | $57.80 | $59.49 | $56.51 | $56.57 | 13.73M |