Rocket Sharing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.25	0.25	0.25	0.25	0.25	1.63%	16,000
Feb 9, 2026	0.25	0.25	0.25	0.25	0.25	-1.60%	12,000
Feb 6, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Feb 5, 2026	0.25	0.25	0.25	0.25	0.25	-	10,000
Feb 4, 2026	0.25	0.25	0.25	0.25	0.25	-1.57%	26,000
Feb 3, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Feb 2, 2026	0.25	0.25	0.25	0.25	0.25	3.25%	20,000
Jan 30, 2026	0.25	0.25	0.25	0.25	0.25	1.65%	6,000
Jan 29, 2026	0.26	0.26	0.24	0.24	0.24	-9.70%	90,000
Jan 28, 2026	0.26	0.27	0.26	0.27	0.27	0.75%	44,000
Jan 27, 2026	0.27	0.27	0.26	0.27	0.27	-2.92%	52,000
Jan 26, 2026	0.27	0.28	0.27	0.27	0.27	3.01%	84,000
Jan 23, 2026	0.26	0.27	0.25	0.27	0.27	-0.75%	54,000
Jan 22, 2026	0.26	0.27	0.26	0.27	0.27	3.08%	18,000
Jan 21, 2026	0.27	0.27	0.26	0.26	0.26	-4.41%	16,000
Jan 20, 2026	0.27	0.27	0.27	0.27	0.27	-2.16%	8,000
Jan 19, 2026	0.28	0.28	0.27	0.28	0.28	0.72%	74,000
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-2.13%	8,000
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	-2.76%	2,000
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 13, 2026	0.28	0.30	0.27	0.29	0.29	2.11%	48,000
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	3.65%	10,000
Jan 9, 2026	0.29	0.30	0.27	0.27	0.27	-5.52%	72,000
Jan 8, 2026	0.28	0.29	0.28	0.29	0.29	0.69%	22,000
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	2.13%	28,000
Jan 6, 2026	0.28	0.29	0.28	0.28	0.28	-2.76%	46,000
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-3.97%	6,000
Dec 29, 2025	0.29	0.31	0.29	0.30	0.30	0.67%	62,000
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 18, 2025	0.31	0.31	0.30	0.30	0.30	-0.66%	6,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 16, 2025	0.30	0.30	0.28	0.30	0.30	-0.66%	92,000
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-2.56%	10,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.89%	20,000
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	1.92%	14,000
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	1.96%	2,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-5.56%	30,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	1.89%	16,000
Nov 28, 2025	0.30	0.33	0.29	0.32	0.32	5.30%	68,000
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 26, 2025	0.29	0.30	0.29	0.30	0.30	2.72%	22,000