Rocket Sharing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.29	0.31	0.29	0.30	0.30	-	66,000
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-	10,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	1.35%	10,000
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-2.63%	4,000
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-2.56%	2,000
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 12, 2025	0.31	0.32	0.30	0.31	0.31	1.30%	58,000
Nov 11, 2025	0.30	0.32	0.29	0.31	0.31	0.65%	104,000
Nov 10, 2025	0.30	0.32	0.30	0.31	0.31	4.08%	60,000
Nov 7, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-2.00%	6,000
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	22,000
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 3, 2025	0.30	0.32	0.29	0.31	0.31	5.44%	66,000
Oct 31, 2025	0.31	0.31	0.29	0.29	0.29	-5.16%	30,000
Oct 30, 2025	0.33	0.33	0.30	0.31	0.31	-6.63%	62,000
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-1.78%	6,000
Oct 28, 2025	0.34	0.36	0.34	0.34	0.34	2.42%	54,000
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	-	10,000
Oct 24, 2025	0.33	0.35	0.33	0.33	0.33	1.23%	34,000
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	2,000
Oct 22, 2025	0.36	0.36	0.32	0.32	0.32	-5.29%	22,000
Oct 21, 2025	0.32	0.34	0.31	0.34	0.34	6.25%	82,000
Oct 20, 2025	0.29	0.32	0.29	0.32	0.32	7.38%	40,000
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	2.05%	66,000
Oct 16, 2025	0.28	0.29	0.28	0.29	0.29	-	132,000
Oct 15, 2025	0.30	0.31	0.29	0.29	0.29	-1.35%	78,000
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	0.68%	8,000
Oct 10, 2025	0.29	0.29	0.29	0.29	0.29	-2.00%	24,000
Oct 9, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Oct 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.96%	32,000
Oct 7, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	24,000
Oct 6, 2025	0.30	0.31	0.30	0.30	0.30	-2.58%	36,000
Oct 3, 2025	0.31	0.31	0.30	0.31	0.31	-3.13%	56,000
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	-4.19%	18,000
Oct 1, 2025	0.33	0.35	0.33	0.33	0.33	8.44%	78,000
Sep 30, 2025	0.29	0.33	0.29	0.31	0.31	1.99%	158,000
Sep 29, 2025	0.33	0.35	0.30	0.30	0.30	-7.36%	64,000
Sep 26, 2025	0.33	0.34	0.31	0.33	0.33	-1.81%	248,000
Sep 25, 2025	0.32	0.35	0.31	0.33	0.33	0.61%	110,000
Sep 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	22,000
Sep 23, 2025	0.34	0.36	0.32	0.34	0.34	3.70%	170,000
Sep 22, 2025	0.31	0.34	0.31	0.32	0.32	0.62%	126,000
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