RKLB
Rocket Lab Corporation RKLB
$67.62
+0.27
(+0.40%)
Deep pullback · -2.36σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment RKLB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $65.93 | $70.63 | $64.51 | $67.62 | 22.3M |
| 2026-07-16 | $73.38 | $73.95 | $66.00 | $67.35 | 31.1M |
| 2026-07-15 | $78.94 | $81.05 | $74.84 | $76.20 | 15.4M |
| 2026-07-14 | $78.76 | $82.54 | $78.51 | $78.81 | 15.8M |
| 2026-07-13 | $79.89 | $79.97 | $75.60 | $76.73 | 18.9M |
| 2026-07-10 | $82.29 | $82.30 | $79.06 | $81.04 | 14.6M |
| 2026-07-09 | $86.29 | $86.30 | $82.41 | $82.55 | 17.9M |
| 2026-07-08 | $86.50 | $86.50 | $81.00 | $83.35 | 19.2M |
| 2026-07-07 | $90.01 | $90.74 | $82.85 | $83.41 | 26.2M |
| 2026-07-06 | $100.43 | $102.10 | $92.30 | $93.09 | 20.5M |
| 2026-07-02 | $100.99 | $106.99 | $97.91 | $100.46 | 22.2M |
| 2026-07-01 | $101.19 | $107.60 | $97.62 | $100.07 | 21.7M |
| 2026-06-30 | $97.20 | $104.16 | $95.64 | $101.65 | 32.8M |
| 2026-06-29 | $91.29 | $99.08 | $89.85 | $98.01 | 42.9M |
| 2026-06-26 | $81.11 | $86.28 | $80.73 | $84.54 | 34.4M |
| 2026-06-25 | $86.11 | $86.11 | $80.00 | $80.69 | 26.9M |
| 2026-06-24 | $93.85 | $94.30 | $84.85 | $85.41 | 26.8M |
| 2026-06-23 | $96.02 | $101.73 | $94.89 | $95.12 | 22.3M |
| 2026-06-22 | $106.99 | $107.40 | $96.50 | $100.29 | 27.8M |
| 2026-06-18 | $108.83 | $109.55 | $100.96 | $107.24 | 70.3M |
| 2026-06-17 | $104.12 | $111.34 | $104.04 | $107.98 | 28.7M |
| 2026-06-16 | $107.71 | $108.50 | $103.07 | $104.63 | 27.9M |
| 2026-06-15 | $107.96 | $110.78 | $105.80 | $109.25 | 28.9M |
| 2026-06-12 | $118.02 | $118.38 | $99.61 | $102.39 | 63.0M |
| 2026-06-11 | $106.59 | $115.04 | $105.40 | $114.78 | 26.1M |
| 2026-06-10 | $107.70 | $111.96 | $104.41 | $105.05 | 13.0M |
| 2026-06-09 | $118.40 | $119.79 | $101.20 | $108.23 | 23.7M |
| 2026-06-08 | $114.67 | $116.25 | $111.00 | $113.65 | 13.4M |
| 2026-06-05 | $114.27 | $117.98 | $106.73 | $110.08 | 21.5M |
| 2026-06-04 | $113.08 | $122.63 | $110.39 | $119.95 | 24.8M |
| 2026-06-03 | $119.58 | $122.50 | $113.66 | $114.70 | 21.6M |
| 2026-06-02 | $125.34 | $128.40 | $122.56 | $123.32 | 19.5M |
| 2026-06-01 | $132.38 | $135.63 | $121.00 | $122.39 | 37.3M |
| 2026-05-29 | $139.94 | $144.00 | $134.05 | $143.48 | 34.9M |
| 2026-05-28 | $147.17 | $150.83 | $142.37 | $148.03 | 20.5M |
| 2026-05-27 | $149.72 | $151.00 | $137.91 | $150.23 | 29.2M |
| 2026-05-26 | $141.96 | $146.00 | $138.56 | $143.20 | 32.9M |
| 2026-05-22 | $131.41 | $139.76 | $131.31 | $135.76 | 33.0M |
| 2026-05-21 | $126.14 | $130.87 | $123.80 | $125.45 | 30.8M |
| 2026-05-20 | $127.48 | $135.35 | $124.22 | $134.28 | 24.3M |
| 2026-05-19 | $125.97 | $129.57 | $115.23 | $127.31 | 30.1M |
| 2026-05-18 | $132.76 | $138.38 | $125.67 | $131.16 | 32.3M |
| 2026-05-15 | $128.10 | $130.37 | $121.80 | $124.77 | 22.5M |
| 2026-05-14 | $123.10 | $133.18 | $121.31 | $132.55 | 25.3M |
| 2026-05-13 | $123.89 | $127.24 | $116.89 | $124.15 | 26.6M |
| 2026-05-12 | $112.76 | $121.49 | $112.41 | $117.56 | 34.2M |
| 2026-05-11 | $105.27 | $123.94 | $104.00 | $117.35 | 54.8M |
| 2026-05-08 | $86.04 | $105.62 | $85.87 | $105.47 | 79.9M |
| 2026-05-07 | $84.71 | $84.79 | $77.93 | $78.58 | 22.9M |
| 2026-05-06 | $79.62 | $84.68 | $78.86 | $84.65 | 19.8M |
| 2026-05-05 | $82.60 | $83.00 | $76.56 | $78.76 | 17.1M |
| 2026-05-04 | $78.36 | $81.83 | $76.25 | $80.31 | 16.2M |
| 2026-05-01 | $83.53 | $83.79 | $78.43 | $78.81 | 16.4M |
| 2026-04-30 | $77.55 | $83.59 | $77.47 | $82.51 | 17.6M |
| 2026-04-29 | $77.86 | $78.01 | $73.99 | $77.02 | 17.8M |
| 2026-04-28 | $80.07 | $81.78 | $77.60 | $78.59 | 14.4M |
| 2026-04-27 | $79.69 | $82.48 | $77.05 | $82.29 | 19.4M |
| 2026-04-24 | $86.34 | $86.41 | $79.08 | $79.68 | 22.1M |
| 2026-04-23 | $89.85 | $90.30 | $81.57 | $84.60 | 22.7M |
| 2026-04-22 | $90.46 | $93.10 | $87.76 | $90.04 | 21.5M |
| 2026-04-21 | $90.33 | $91.95 | $85.75 | $86.64 | 27.5M |
| 2026-04-20 | $84.85 | $90.35 | $84.60 | $89.46 | 28.8M |
| 2026-04-17 | $84.08 | $86.99 | $83.60 | $84.80 | 26.1M |
| 2026-04-16 | $76.97 | $83.49 | $76.90 | $82.93 | 41.0M |
| 2026-04-15 | $73.58 | $74.59 | $69.60 | $73.60 | 23.6M |
| 2026-04-14 | $73.56 | $74.75 | $70.48 | $72.22 | 22.6M |
| 2026-04-13 | $67.05 | $71.55 | $66.59 | $70.62 | 18.0M |
| 2026-04-10 | $67.70 | $70.06 | $66.34 | $68.05 | 18.6M |
| 2026-04-09 | $69.06 | $69.79 | $66.54 | $66.74 | 17.3M |
| 2026-04-08 | $72.00 | $73.67 | $67.81 | $69.08 | 26.9M |
| 2026-04-07 | $67.11 | $68.30 | $63.96 | $66.32 | 25.4M |
| 2026-04-06 | $67.73 | $70.32 | $66.60 | $67.67 | 22.4M |
| 2026-04-02 | $62.22 | $69.39 | $61.86 | $67.73 | 32.7M |
| 2026-04-01 | $65.50 | $68.67 | $65.30 | $65.52 | 27.2M |
| 2026-03-31 | $61.71 | $64.58 | $59.03 | $64.22 | 26.6M |
| 2026-03-30 | $61.45 | $61.64 | $56.13 | $57.38 | 21.9M |
| 2026-03-27 | $66.01 | $66.10 | $60.35 | $60.93 | 20.3M |
| 2026-03-26 | $71.20 | $72.09 | $65.59 | $65.94 | 23.0M |
| 2026-03-25 | $68.94 | $75.06 | $68.94 | $72.88 | 34.5M |
| 2026-03-24 | $67.00 | $68.60 | $64.46 | $66.07 | 21.4M |
| 2026-03-23 | $68.08 | $69.45 | $66.05 | $68.00 | 23.9M |
| 2026-03-20 | $72.00 | $73.98 | $66.39 | $67.23 | 35.2M |
| 2026-03-19 | $68.82 | $72.73 | $68.00 | $71.93 | 28.5M |
| 2026-03-18 | $76.04 | $76.88 | $69.40 | $69.48 | 33.9M |
| 2026-03-17 | $71.47 | $78.67 | $71.27 | $78.59 | 29.7M |
| 2026-03-16 | $69.32 | $72.38 | $68.67 | $71.31 | 16.9M |
| 2026-03-13 | $69.15 | $71.31 | $67.44 | $68.41 | 16.0M |
| 2026-03-12 | $71.95 | $72.60 | $68.28 | $68.37 | 17.7M |
| 2026-03-11 | $68.80 | $73.30 | $68.33 | $71.96 | 18.1M |
| 2026-03-10 | $70.34 | $72.93 | $68.62 | $68.93 | 18.2M |
| 2026-03-09 | $69.39 | $72.12 | $67.82 | $71.48 | 18.4M |
| 2026-03-06 | $68.14 | $75.11 | $68.14 | $70.11 | 22.3M |
| 2026-03-05 | $70.92 | $72.31 | $67.34 | $70.00 | 14.5M |
| 2026-03-04 | $70.81 | $74.10 | $69.47 | $71.91 | 17.1M |
| 2026-03-03 | $68.86 | $73.25 | $66.19 | $70.13 | 17.4M |
| 2026-03-02 | $66.68 | $72.10 | $66.45 | $70.97 | 18.8M |
| 2026-02-27 | $67.59 | $69.59 | $64.10 | $69.10 | 25.7M |
| 2026-02-26 | $70.04 | $72.74 | $68.81 | $72.65 | 18.4M |
| 2026-02-25 | $71.10 | $71.85 | $68.88 | $70.20 | 11.8M |
| 2026-02-24 | $68.88 | $70.06 | $66.60 | $69.97 | 12.9M |
| 2026-02-23 | $68.75 | $71.25 | $68.50 | $70.21 | 13.8M |
| 2026-02-20 | $75.48 | $78.20 | $69.40 | $70.86 | 18.3M |
| 2026-02-19 | $72.90 | $77.11 | $72.35 | $76.58 | 14.7M |
| 2026-02-18 | $71.00 | $75.76 | $69.99 | $74.42 | 19.1M |
| 2026-02-17 | $66.08 | $70.99 | $65.00 | $69.89 | 12.1M |
| 2026-02-13 | $66.69 | $69.60 | $65.50 | $67.44 | 14.7M |
| 2026-02-12 | $67.53 | $68.45 | $63.87 | $66.01 | 18.3M |
| 2026-02-11 | $73.13 | $73.40 | $67.02 | $69.62 | 17.6M |
| 2026-02-10 | $74.60 | $75.86 | $71.55 | $72.03 | 13.2M |
| 2026-02-09 | $72.03 | $76.80 | $70.75 | $75.84 | 16.4M |
| 2026-02-06 | $69.00 | $72.66 | $67.00 | $72.32 | 20.0M |
| 2026-02-05 | $69.98 | $72.99 | $65.20 | $66.32 | 22.7M |
| 2026-02-04 | $81.35 | $81.35 | $68.56 | $73.11 | 26.2M |
| 2026-02-03 | $78.60 | $81.32 | $75.77 | $81.27 | 19.0M |
| 2026-02-02 | $79.16 | $80.70 | $73.88 | $74.15 | 18.3M |
| 2026-01-30 | $85.00 | $89.32 | $78.02 | $80.07 | 22.7M |
| 2026-01-29 | $87.94 | $89.00 | $83.00 | $85.68 | 15.9M |
| 2026-01-28 | $87.22 | $89.80 | $86.03 | $88.57 | 16.3M |
| 2026-01-27 | $82.89 | $87.00 | $82.00 | $87.00 | 17.7M |
| 2026-01-26 | $86.75 | $87.16 | $80.01 | $80.48 | 21.7M |
| 2026-01-23 | $89.06 | $94.45 | $86.12 | $88.90 | 24.4M |
| 2026-01-22 | $86.38 | $89.40 | $81.35 | $87.98 | 30.1M |
| 2026-01-21 | $90.02 | $91.25 | $82.71 | $87.82 | 30.5M |
| 2026-01-20 | $93.70 | $98.27 | $88.30 | $89.16 | 29.3M |