Rocket Sharing Company S.p.A. (BIT:RKT)
Italy · Delayed Price · Currency is EUR 0.3840
+0.0120 (3.23%)
Last updated: Apr 17, 2026, 10:26 AM CET
Rocket Sharing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 10,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 14,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.34% | 46,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 10,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 22,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.15% | 22,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | 20,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | 8,000 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.54% | 62,000 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 14,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 12,000 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.26% | 48,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 6,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 4,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 18,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 20,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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 |