BKK:RKLB80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	1.77	1.81	1.73	1.74	1.74	-1.69%	11,856,399
Oct 21, 2026	1.78	1.79	1.68	1.77	1.77	4.12%	9,903,256
Oct 20, 2026	1.74	1.78	1.70	1.70	1.70	-2.30%	8,665,852
Oct 19, 2026	1.77	1.86	1.68	1.74	1.74	-3.87%	19,689,995
Oct 15, 2026	1.85	2.18	1.78	1.81	1.81	-16.20%	30,252,250
Oct 14, 2026	2.30	2.34	2.14	2.16	2.16	-5.26%	9,428,421
Oct 12, 2026	2.30	2.36	2.26	2.28	2.28	-2.56%	5,807,455
Oct 9, 2026	2.32	2.40	2.28	2.34	2.34	-1.68%	6,986,786
Oct 8, 2026	2.48	2.50	2.38	2.38	2.38	-4.03%	8,366,012
Oct 7, 2026	2.50	2.64	2.46	2.48	2.48	0.81%	11,195,854
Oct 6, 2026	2.46	2.52	2.42	2.46	2.46	-1.60%	6,404,513
Oct 5, 2026	2.40	2.56	2.40	2.50	2.50	4.17%	15,256,333
Oct 2, 2026	2.40	2.48	2.38	2.40	2.40	-1.64%	13,571,911
Oct 1, 2026	2.42	2.50	2.38	2.44	2.44	3.39%	10,183,066
Sep 30, 2026	2.38	2.50	2.34	2.36	2.36	-4.07%	5,212,350
Sep 29, 2026	2.44	2.52	2.42	2.46	2.46	0.82%	8,709,430
Sep 28, 2026	2.46	2.54	2.44	2.44	2.44	-3.94%	7,645,878
Sep 25, 2026	2.48	2.54	2.30	2.54	2.54	10.43%	16,432,110
Sep 24, 2026	2.44	2.46	2.30	2.30	2.30	-6.50%	20,139,486
Sep 23, 2026	2.34	2.46	2.34	2.46	2.46	5.13%	7,990,230
Sep 22, 2026	2.36	2.38	2.18	2.34	2.34	7.34%	29,282,465
Sep 21, 2026	2.16	2.28	2.12	2.18	2.18	-5.22%	12,137,847
Sep 18, 2026	2.26	2.30	2.16	2.30	2.30	5.50%	16,870,869
Sep 17, 2026	2.14	2.18	2.06	2.18	2.18	1.87%	5,261,203
Sep 16, 2026	2.12	2.18	2.08	2.14	2.14	2.88%	21,186,417
Sep 15, 2026	2.08	2.12	2.02	2.08	2.08	1.96%	5,338,269
Sep 14, 2026	2.06	2.14	2.02	2.04	2.04	-0.97%	7,543,670
Sep 11, 2026	2.10	2.16	2.04	2.06	2.06	-1.90%	6,905,929
Sep 10, 2026	2.26	2.26	2.10	2.10	2.10	-7.89%	19,428,125
Sep 9, 2026	2.16	2.30	2.12	2.28	2.28	5.56%	7,090,607
Sep 8, 2026	2.14	2.18	2.12	2.16	2.16	0.93%	2,193,458
Sep 7, 2026	2.12	2.18	2.10	2.14	2.14	-0.93%	3,625,326
Sep 4, 2026	2.14	2.18	2.08	2.16	2.16	1.89%	7,490,811
Sep 3, 2026	2.08	2.14	2.06	2.12	2.12	2.91%	5,150,515
Sep 2, 2026	2.08	2.12	2.04	2.06	2.06	-2.83%	2,887,538
Sep 1, 2026	2.12	2.16	2.08	2.12	2.12	-	5,491,023
Aug 31, 2026	2.12	2.22	2.10	2.12	2.12	-3.64%	5,219,070
Aug 28, 2026	2.22	2.26	2.18	2.20	2.20	-0.90%	3,314,698
Aug 27, 2026	2.20	2.26	2.16	2.22	2.22	0.91%	4,513,025
Aug 26, 2026	2.30	2.36	2.18	2.20	2.20	-4.35%	7,013,460
Aug 25, 2026	2.34	2.38	2.24	2.30	2.30	-0.86%	7,659,802
Aug 24, 2026	2.44	2.50	2.32	2.32	2.32	-4.13%	8,546,165
Aug 21, 2026	2.42	2.50	2.36	2.42	2.42	-2.42%	3,103,090
Aug 20, 2026	2.52	2.58	2.44	2.48	2.48	-4.62%	4,658,869
Aug 19, 2026	2.66	2.68	2.56	2.60	2.60	-1.52%	4,741,650
Aug 18, 2026	2.66	2.82	2.64	2.64	2.64	-0.75%	13,027,597
Aug 17, 2026	2.68	2.72	2.60	2.66	2.66	-0.75%	7,395,164
Aug 14, 2026	2.64	2.82	2.60	2.68	2.68	-	10,599,821
Aug 13, 2026	2.54	2.70	2.52	2.68	2.68	9.84%	15,311,208
Aug 11, 2026	2.84	2.86	2.40	2.44	2.44	-14.69%	10,016,303