Rocket Sharing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.44	0.46	0.39	0.40	0.40	-5.66%	114,000
May 26, 2026	0.49	0.49	0.42	0.42	0.42	-13.11%	126,000
May 25, 2026	0.57	0.58	0.49	0.49	0.49	-12.86%	74,000
May 22, 2026	0.66	0.66	0.55	0.56	0.56	1.82%	194,000
May 21, 2026	0.53	0.55	0.51	0.55	0.55	14.11%	152,000
May 20, 2026	0.49	0.50	0.47	0.48	0.48	0.42%	22,000
May 19, 2026	0.46	0.48	0.45	0.48	0.48	3.00%	10,000
May 18, 2026	0.44	0.47	0.44	0.47	0.47	5.91%	24,000
May 15, 2026	0.40	0.44	0.37	0.44	0.44	2.33%	104,000
May 14, 2026	0.41	0.43	0.39	0.43	0.43	4.88%	70,000
May 13, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	54,000
May 12, 2026	0.44	0.44	0.37	0.38	0.38	-15.56%	134,000
May 11, 2026	0.48	0.48	0.45	0.45	0.45	-8.91%	104,000
May 8, 2026	0.53	0.53	0.48	0.49	0.49	-6.79%	164,000
May 7, 2026	0.60	0.60	0.53	0.53	0.53	-11.67%	110,000
May 6, 2026	0.56	0.60	0.53	0.60	0.60	6.19%	92,000
May 5, 2026	0.57	0.57	0.53	0.57	0.57	-1.74%	72,000
May 4, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	38,000
Apr 30, 2026	0.54	0.57	0.50	0.57	0.57	4.63%	92,000
Apr 29, 2026	0.55	0.59	0.51	0.54	0.54	0.93%	166,000
Apr 28, 2026	0.51	0.54	0.49	0.54	0.54	11.00%	150,000
Apr 27, 2026	0.44	0.48	0.44	0.48	0.48	14.76%	92,000
Apr 24, 2026	0.43	0.43	0.42	0.42	0.42	-4.98%	26,000
Apr 23, 2026	0.43	0.45	0.43	0.44	0.44	3.76%	54,000
Apr 22, 2026	0.42	0.43	0.42	0.43	0.43	2.40%	48,000
Apr 21, 2026	0.37	0.42	0.37	0.42	0.42	8.90%	60,000
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	2.69%	4,000
Apr 17, 2026	0.38	0.40	0.37	0.37	0.37	-	94,000
Apr 16, 2026	0.37	0.38	0.36	0.37	0.37	-0.53%	32,000
Apr 15, 2026	0.36	0.39	0.34	0.37	0.37	7.47%	202,000
Apr 14, 2026	0.33	0.35	0.33	0.35	0.35	6.75%	94,000
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	3.16%	34,000
Apr 10, 2026	0.32	0.32	0.31	0.32	0.32	-1.86%	44,000
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	1.90%	30,000
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	2.60%	40,000
Apr 7, 2026	0.30	0.31	0.29	0.31	0.31	9.22%	60,000
Apr 2, 2026	0.29	0.29	0.28	0.28	0.28	0.71%	14,000
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	68,000
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-	8,000
Mar 30, 2026	0.27	0.27	0.27	0.27	0.27	1.50%	38,000
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-0.75%	6,000
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 25, 2026	0.26	0.27	0.26	0.27	0.27	2.29%	36,000
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Mar 23, 2026	0.26	0.26	0.26	0.26	0.26	-2.24%	10,000
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	3.08%	20,000
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-2.26%	8,000
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	1.53%	12,000
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	-1.50%	22,000