RKT.LRKT.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6200.00 | $6210.00 | $6140.00 | $6180.00 | 72,942 |
| 1/14/2026 | $6160.00 | $6196.00 | $6124.00 | $6184.00 | 968,661 |
| 1/13/2026 | $6230.00 | $6250.00 | $6174.00 | $6190.00 | 2.64M |
| 1/12/2026 | $6184.00 | $6228.00 | $6166.00 | $6228.00 | 1.21M |
| 1/9/2026 | $6176.00 | $6262.00 | $6134.00 | $6176.00 | 1.98M |
| 1/8/2026 | $6020.00 | $6180.01 | $6004.00 | $6170.00 | 2.28M |
| 1/7/2026 | $6052.00 | $6100.00 | $6008.00 | $6054.00 | 809,837 |
| 1/6/2026 | $5984.00 | $6120.00 | $5972.00 | $6060.00 | 1.29M |
| 1/5/2026 | $5982.00 | $5994.17 | $5904.00 | $5988.00 | 1.89M |
| 1/2/2026 | $5994.00 | $6048.00 | $5955.33 | $5982.00 | 1.05M |
| 12/31/2025 | $6020.00 | $6024.00 | $6002.00 | $6002.00 | 241,587 |
| 12/30/2025 | $5994.00 | $6012.00 | $5968.00 | $6012.00 | 810,171 |
| 12/29/2025 | $5988.00 | $6000.00 | $5958.00 | $5998.00 | 577,227 |
| 12/24/2025 | $5980.00 | $6000.00 | $5962.00 | $5978.00 | 307,537 |
| 12/23/2025 | $5998.00 | $6032.00 | $5972.80 | $5986.00 | 1.01M |
| 12/22/2025 | $6040.00 | $6046.40 | $5982.00 | $6008.00 | 1.05M |
| 12/19/2025 | $5992.00 | $6080.00 | $5988.00 | $6080.00 | 3.22M |
| 12/18/2025 | $5982.00 | $6040.00 | $5952.00 | $6024.00 | 1.46M |
| 12/17/2025 | $5956.00 | $6034.00 | $5956.00 | $6000.00 | 1.04M |
| 12/16/2025 | $6018.00 | $6026.00 | $5956.00 | $5956.00 | 3.10M |
| 12/15/2025 | $5958.00 | $6016.00 | $5938.00 | $5976.00 | 1.09M |
| 12/12/2025 | $5998.00 | $6040.00 | $5964.00 | $6000.00 | 2.36M |
| 12/11/2025 | $5962.00 | $6050.00 | $5938.20 | $6028.00 | 1.28M |
| 12/10/2025 | $5896.00 | $5982.00 | $5896.00 | $5954.00 | 1.03M |
| 12/9/2025 | $5930.00 | $6010.00 | $5894.00 | $5918.00 | 628,221 |
| 12/8/2025 | $5946.00 | $5982.02 | $5888.00 | $5902.00 | 1.69M |
| 12/5/2025 | $5914.00 | $5970.00 | $5912.00 | $5968.00 | 935,627 |
| 12/4/2025 | $5908.00 | $5966.00 | $5890.00 | $5906.00 | 1.81M |
| 12/3/2025 | $6004.00 | $6006.00 | $5914.00 | $5924.00 | 1.49M |
| 12/2/2025 | $6016.00 | $6016.00 | $5866.00 | $5980.00 | 1.40M |
| 12/1/2025 | $5954.00 | $5998.00 | $5894.00 | $5994.00 | 1.01M |
| 11/28/2025 | $5864.00 | $5872.00 | $5824.00 | $5852.00 | 958,755 |
| 11/27/2025 | $5892.00 | $5898.00 | $5848.00 | $5874.00 | 1.77M |
| 11/26/2025 | $5860.00 | $5918.00 | $5808.00 | $5892.00 | 2.31M |
| 11/25/2025 | $5832.00 | $5880.00 | $5822.00 | $5870.00 | 1.75M |
| 11/24/2025 | $5944.00 | $5944.00 | $5824.72 | $5848.00 | 2.93M |
| 11/21/2025 | $5842.00 | $5918.00 | $5834.00 | $5908.00 | 1.51M |
| 11/20/2025 | $5798.00 | $5849.73 | $5780.00 | $5824.00 | 2.37M |
| 11/19/2025 | $5782.00 | $5835.14 | $5776.00 | $5778.00 | 1.19M |
| 11/18/2025 | $5862.00 | $5882.00 | $5798.00 | $5820.00 | 771,134 |
| 11/17/2025 | $5850.00 | $5894.00 | $5830.00 | $5892.00 | 1.86M |
| 11/14/2025 | $5844.00 | $5860.00 | $5774.00 | $5850.00 | 1.04M |
| 11/13/2025 | $5892.00 | $5904.67 | $5822.00 | $5836.00 | 1.90M |
| 11/12/2025 | $5890.00 | $5912.00 | $5875.00 | $5892.00 | 821,541 |
| 11/11/2025 | $5892.00 | $5926.00 | $5866.00 | $5900.00 | 3.14M |
| 11/10/2025 | $5832.00 | $5902.00 | $5822.00 | $5870.00 | 2.80M |
| 11/7/2025 | $5826.00 | $5860.00 | $5812.00 | $5860.00 | 1.42M |
| 11/6/2025 | $5872.00 | $5890.00 | $5842.00 | $5842.00 | 1.89M |
| 11/5/2025 | $5874.00 | $5890.00 | $5834.00 | $5888.00 | 2.70M |
| 11/4/2025 | $5788.00 | $5876.00 | $5756.09 | $5876.00 | 2.74M |
| 11/3/2025 | $5782.00 | $5868.00 | $5778.00 | $5810.00 | 1.84M |
| 10/31/2025 | $5846.00 | $5848.00 | $5786.00 | $5816.00 | 1.13M |
| 10/30/2025 | $5838.00 | $5850.00 | $5804.00 | $5828.00 | 7.15M |
| 10/29/2025 | $5852.00 | $5900.00 | $5852.00 | $5860.00 | 1.67M |
| 10/28/2025 | $5850.00 | $5900.00 | $5842.00 | $5884.00 | 1.95M |
| 10/27/2025 | $5892.00 | $5922.00 | $5868.00 | $5890.00 | 748,665 |
| 10/24/2025 | $5900.00 | $5931.26 | $5856.00 | $5888.00 | 1.41M |
| 10/23/2025 | $5804.00 | $5903.01 | $5776.84 | $5900.00 | 1.75M |
| 10/22/2025 | $5880.00 | $6014.00 | $5790.00 | $5876.00 | 3.55M |
| 10/21/2025 | $5890.00 | $5900.00 | $5846.00 | $5876.00 | 2.98M |
| 10/20/2025 | $5872.00 | $5906.00 | $5854.00 | $5890.00 | 599,119 |
| 10/17/2025 | $5774.00 | $5910.00 | $5766.00 | $5910.00 | 1.88M |