Rocket Sharing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.42	0.45	0.42	0.45	0.45	7.21%	92,000
Jun 16, 2026	0.41	0.42	0.41	0.42	0.42	1.46%	92,000
Jun 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	44,000
Jun 12, 2026	0.44	0.47	0.41	0.42	0.42	-4.15%	142,000
Jun 11, 2026	0.43	0.45	0.43	0.43	0.43	-0.91%	32,000
Jun 10, 2026	0.45	0.45	0.43	0.44	0.44	-4.78%	52,000
Jun 9, 2026	0.43	0.46	0.43	0.46	0.46	6.98%	42,000
Jun 8, 2026	0.44	0.44	0.43	0.43	0.43	-6.11%	42,000
Jun 5, 2026	0.43	0.46	0.42	0.46	0.46	2.69%	126,000
Jun 4, 2026	0.46	0.46	0.42	0.45	0.45	-2.62%	86,000
Jun 3, 2026	0.46	0.46	0.43	0.46	0.46	-0.43%	30,000
Jun 2, 2026	0.45	0.46	0.43	0.46	0.46	0.44%	28,000
Jun 1, 2026	0.44	0.46	0.41	0.46	0.46	5.05%	36,000
May 29, 2026	0.40	0.44	0.38	0.44	0.44	6.86%	54,000
May 28, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	22,000
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