Rocket Sharing Company S.p.A. (BIT:RKT)
Italy · Delayed Price · Currency is EUR 0.3120
-0.0100 (-3.11%)
Last updated: Sep 22, 2025, 10:41 AM CET
Rocket Sharing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.62% | 72,000 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.90% | 176,000 |
| Sep 17, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 5.45% | 82,000 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.62% | 36,000 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | 12,000 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.71% | 12,000 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -6.42% | 56,000 |
| Sep 10, 2025 | 0.32 | 0.37 | 0.30 | 0.37 | 0.37 | 15.43% | 286,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | 18,000 |
| Sep 8, 2025 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | -0.61% | 62,000 |
| Sep 5, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 1.86% | 160,000 |
| Sep 4, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.21% | 166,000 |
| Sep 3, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.41% | 176,000 |
| Sep 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 12.12% | 102,000 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 12,000 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 78,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.77% | 102,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 14,000 |
| Aug 26, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -0.75% | 118,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 30,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 14,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.52% | 16,000 |
| Aug 19, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 110,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 30,000 |
| Aug 14, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 4.44% | 76,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 8,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 4,000 |
| Aug 11, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 0.74% | 64,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 12,000 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 24,000 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.45% | 88,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | 8,000 |
| Aug 4, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.44% | 74,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.80% | 32,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.38% | 68,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.37% | 84,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 10,000 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.52% | 38,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 14,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | 16,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 24,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 2,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | 14,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 10,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.82% | 12,000 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.08% | 62,000 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.90% | 14,000 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.91% | 6,000 |