Rocket Sharing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.39	0.36	0.39	0.39	-	124,000
Nov 6, 2026	0.40	0.40	0.39	0.39	0.39	-3.02%	14,000
Nov 5, 2026	0.38	0.40	0.38	0.40	0.40	2.58%	70,000
Nov 4, 2026	0.37	0.39	0.36	0.39	0.39	1.04%	34,000
Nov 3, 2026	0.38	0.38	0.37	0.38	0.38	-2.04%	16,000
Nov 2, 2026	0.40	0.42	0.38	0.39	0.39	-6.22%	98,000
Oct 30, 2026	0.40	0.42	0.38	0.42	0.42	0.48%	44,000
Oct 29, 2026	0.38	0.42	0.38	0.42	0.42	6.12%	42,000
Oct 28, 2026	0.39	0.39	0.36	0.39	0.39	-1.01%	228,000
Oct 27, 2026	0.38	0.40	0.37	0.40	0.40	5.32%	90,000
Oct 26, 2026	0.38	0.40	0.37	0.38	0.38	-	18,000
Oct 23, 2026	0.38	0.38	0.37	0.38	0.38	-3.59%	28,000
Oct 22, 2026	0.38	0.39	0.37	0.39	0.39	-	10,000
Oct 21, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	8,000
Oct 20, 2026	0.37	0.39	0.36	0.39	0.39	1.58%	14,000
Oct 19, 2026	0.37	0.38	0.36	0.38	0.38	1.06%	14,000
Oct 16, 2026	0.36	0.38	0.36	0.38	0.38	1.62%	18,000
Oct 15, 2026	0.37	0.38	0.35	0.37	0.37	-3.65%	68,000
Oct 14, 2026	0.36	0.38	0.36	0.38	0.38	4.35%	6,000
Oct 13, 2026	0.37	0.37	0.36	0.37	0.37	-1.60%	20,000
Oct 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.58%	14,000
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	14,000
Oct 8, 2026	0.38	0.39	0.38	0.39	0.39	-1.53%	4,000
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	1.55%	8,000
Oct 6, 2026	0.40	0.40	0.39	0.39	0.39	-4.46%	8,000
Oct 5, 2026	0.42	0.42	0.40	0.40	0.40	-5.16%	8,000
Oct 2, 2026	0.40	0.43	0.38	0.43	0.43	2.90%	66,000
Oct 1, 2026	0.42	0.42	0.41	0.41	0.41	0.49%	12,000
Sep 30, 2026	0.42	0.42	0.41	0.41	0.41	-4.19%	8,000
Sep 29, 2026	0.43	0.44	0.42	0.43	0.43	-	52,000
Sep 28, 2026	0.44	0.44	0.41	0.43	0.43	-	68,000
Sep 25, 2026	0.40	0.44	0.39	0.43	0.43	9.69%	124,000
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	12,000
Sep 23, 2026	0.40	0.42	0.39	0.39	0.39	-2.00%	42,000
Sep 22, 2026	0.42	0.42	0.40	0.40	0.40	-3.85%	14,000
Sep 21, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 18, 2026	0.41	0.43	0.40	0.42	0.42	-1.42%	98,000
Sep 17, 2026	0.40	0.42	0.40	0.42	0.42	7.65%	16,000
Sep 16, 2026	0.42	0.42	0.39	0.39	0.39	-4.85%	66,000
Sep 15, 2026	0.38	0.41	0.38	0.41	0.41	9.57%	70,000
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-6.00%	12,000
Sep 11, 2026	0.40	0.41	0.39	0.40	0.40	1.01%	34,000
Sep 10, 2026	0.39	0.40	0.38	0.40	0.40	-	12,000
Sep 9, 2026	0.39	0.40	0.39	0.40	0.40	3.66%	8,000
Sep 8, 2026	0.38	0.39	0.37	0.38	0.38	1.60%	12,000
Sep 7, 2026	0.36	0.38	0.36	0.38	0.38	2.73%	12,000
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-2.66%	4,000
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-2.59%	6,000
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.03%	6,000