Rocket Sharing Company S.p.A. (BIT:RKT)
Italy · Delayed Price · Currency is EUR 0.2720
+0.0020 (0.74%)
At close: Aug 11, 2025, 5:30 PM CET
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.19% | 2,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | 4,000 |
| Aug 11, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | 0.74% | 64,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.46% | 12,000 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -2.14% | 24,000 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | 1.45% | 88,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.13% | 8,000 |
| Aug 4, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | - | 1.44% | 74,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -2.80% | 32,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -3.38% | 68,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | 1.37% | 84,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.68% | 10,000 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.52% | 38,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.71% | 14,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.76% | 16,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.36% | 24,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.38% | 2,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -2.03% | 14,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.99% | 10,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.82% | 12,000 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 6.08% | 62,000 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.90% | 14,000 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.91% | 6,000 |
| Jul 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 5.37% | 50,000 |
| Jul 9, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 7.97% | 64,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.43% | 4,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 4,000 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -2.10% | 10,000 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -4.03% | 18,000 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -0.67% | 18,000 |
| Jun 25, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | - | -6.25% | 126,000 |
| Jun 24, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 5.96% | 26,000 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 0.67% | 4,000 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.46% | 32,000 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -0.63% | 10,000 |
| Jun 16, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -7.06% | 38,000 |
| Jun 13, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 6.25% | 34,000 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 11, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | - | -1.23% | 24,000 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 4.52% | 20,000 |
| Jun 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 12,000 |
| Jun 5, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | - | 2.56% | 54,000 |