Rocket Lab Corporation (BIT:1RKLB)
Italy · Delayed Price · Currency is EUR 38.01
+0.60 (1.60%)
At close: Aug 12, 2025, 5:30 PM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 38.53 | 39.75 | 38.00 | 38.02 | - | 1.60% | 7,965 |
| Aug 11, 2025 | 38.16 | 39.45 | 37.00 | 37.42 | - | -3.53% | 227 |
| Aug 8, 2025 | 39.84 | 41.39 | 37.00 | 38.79 | - | 3.58% | 1,109 |
| Aug 7, 2025 | 37.85 | 38.36 | 37.45 | 37.45 | - | -0.97% | 1,248 |
| Aug 6, 2025 | 40.58 | 40.58 | 37.64 | 37.81 | - | -0.18% | 284 |
| Aug 5, 2025 | 39.40 | 39.40 | 37.65 | 37.88 | - | -1.06% | 174 |
| Aug 4, 2025 | 39.38 | 39.75 | 38.29 | 38.29 | - | -1.66% | 14 |
| Aug 1, 2025 | 38.82 | 38.93 | 36.52 | 38.93 | - | -4.86% | 1,365 |
| Jul 31, 2025 | 41.14 | 41.40 | 39.50 | 40.92 | - | 3.33% | 1,721 |
| Jul 30, 2025 | 37.78 | 40.02 | 37.77 | 39.60 | - | 5.47% | 338 |
| Jul 29, 2025 | 41.06 | 41.06 | 37.55 | 37.55 | - | -3.43% | 762 |
| Jul 28, 2025 | 41.04 | 41.26 | 38.81 | 38.88 | - | -3.76% | 1,237 |
| Jul 25, 2025 | 40.40 | 41.00 | 39.84 | 40.40 | - | -3.11% | 1,199 |
| Jul 24, 2025 | 45.29 | 45.29 | 41.08 | 41.70 | - | 1.24% | 1,243 |
| Jul 23, 2025 | 41.60 | 41.80 | 40.98 | 41.19 | - | 4.25% | 2,290 |
| Jul 22, 2025 | 40.16 | 40.16 | 38.21 | 39.51 | - | -7.17% | 4,241 |
| Jul 21, 2025 | 43.50 | 44.31 | 42.09 | 42.56 | - | 0.24% | 1,547 |
| Jul 18, 2025 | 45.91 | 45.91 | 41.23 | 42.46 | - | -6.39% | 3,638 |
| Jul 17, 2025 | 41.69 | 45.42 | 41.64 | 45.36 | - | 15.64% | 4,642 |
| Jul 16, 2025 | 39.00 | 40.21 | 38.17 | 39.22 | - | 1.30% | 2,249 |
| Jul 15, 2025 | 39.50 | 39.50 | 36.60 | 38.72 | - | 6.98% | 1,750 |
| Jul 14, 2025 | 34.00 | 36.65 | 33.32 | 36.19 | - | 8.29% | 1,016 |
| Jul 11, 2025 | 33.47 | 33.47 | 33.05 | 33.42 | - | 0.48% | 492 |
| Jul 10, 2025 | 33.19 | 33.53 | 32.98 | 33.26 | - | 1.16% | 1,545 |
| Jul 9, 2025 | 33.13 | 33.19 | 32.33 | 32.88 | - | -0.11% | 700 |
| Jul 8, 2025 | 33.00 | 33.06 | 32.63 | 32.92 | - | 2.46% | 773 |
| Jul 7, 2025 | 30.83 | 32.13 | 30.83 | 32.13 | - | 5.92% | 698 |
| Jul 4, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | - | - |
| Jul 3, 2025 | 30.55 | 30.73 | 30.12 | 30.33 | - | 2.90% | 3,721 |
| Jul 2, 2025 | 29.76 | 30.26 | 28.94 | 29.48 | - | -0.96% | 728 |
| Jul 1, 2025 | 30.94 | 31.76 | 29.76 | 29.76 | - | -3.84% | 918 |
| Jun 30, 2025 | 31.30 | 31.62 | 30.80 | 30.95 | - | -0.06% | 944 |
| Jun 27, 2025 | 31.43 | 31.55 | 30.78 | 30.97 | - | 2.16% | 2,361 |
| Jun 26, 2025 | 27.95 | 31.35 | 27.95 | 30.32 | - | 3.85% | 85 |
| Jun 25, 2025 | 29.20 | 32.10 | 28.59 | 29.19 | - | 1.88% | 1,350 |
| Jun 24, 2025 | 28.27 | 28.65 | 28.14 | 28.65 | - | 4.49% | 1,375 |
| Jun 23, 2025 | 25.65 | 28.27 | 25.32 | 27.42 | - | 7.53% | 520 |
| Jun 20, 2025 | 24.54 | 25.50 | 24.32 | 25.50 | - | 3.28% | 175 |
| Jun 19, 2025 | 22.96 | 24.69 | 22.96 | 24.69 | - | 3.67% | 270 |
| Jun 18, 2025 | 23.19 | 23.82 | 22.95 | 23.82 | - | 1.93% | 715 |
| Jun 17, 2025 | 22.66 | 23.37 | 22.66 | 23.37 | - | 3.55% | 28 |
| Jun 16, 2025 | 22.48 | 22.84 | 22.02 | 22.57 | - | -1.03% | 1,038 |
| Jun 13, 2025 | 22.28 | 22.80 | 22.20 | 22.80 | - | -1.58% | 597 |
| Jun 12, 2025 | 23.95 | 23.95 | 23.17 | 23.17 | - | -2.81% | 1,070 |
| Jun 11, 2025 | 24.14 | 24.36 | 23.84 | 23.84 | - | -1.87% | 2,298 |
| Jun 10, 2025 | 25.67 | 26.92 | 24.29 | 24.29 | - | -10.42% | 1,508 |
| Jun 9, 2025 | 25.00 | 28.38 | 25.00 | 27.12 | - | 9.27% | 3,409 |
| Jun 6, 2025 | 23.96 | 24.82 | 23.96 | 24.82 | - | 5.66% | 1,559 |
| Jun 5, 2025 | 23.67 | 23.67 | 22.92 | 23.49 | - | -0.11% | 199 |
| Jun 4, 2025 | 23.69 | 23.75 | 23.34 | 23.51 | - | 0.04% | 159 |