Speeding Rocket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.70	27.70	27.50	27.50	27.50	-0.72%	20,405
Feb 10, 2026	26.90	27.85	26.90	27.70	27.70	-0.36%	18,069
Feb 9, 2026	27.80	28.00	26.90	27.80	27.80	2.21%	7,001
Feb 6, 2026	26.85	27.20	26.50	27.20	27.20	0.93%	14,853
Feb 5, 2026	27.20	27.20	26.95	26.95	26.95	-0.92%	20,001
Feb 4, 2026	27.20	27.30	27.20	27.20	27.20	0.55%	10,677
Feb 3, 2026	27.50	27.50	26.90	27.05	27.05	-1.46%	12,818
Feb 2, 2026	27.00	27.50	27.00	27.45	27.45	1.29%	14,145
Jan 30, 2026	27.90	28.05	27.00	27.10	27.10	-3.90%	53,359
Jan 29, 2026	28.45	28.50	28.15	28.20	28.20	-0.18%	31,250
Jan 28, 2026	28.90	28.90	28.20	28.25	28.25	-0.70%	17,323
Jan 27, 2026	28.35	28.45	28.35	28.45	28.45	-0.52%	3,442
Jan 26, 2026	29.00	29.00	28.60	28.60	28.60	-0.69%	39,098
Jan 23, 2026	29.20	29.20	28.80	28.80	28.80	-1.37%	34,470
Jan 22, 2026	30.45	30.45	28.70	29.20	29.20	2.82%	49,669
Jan 21, 2026	28.40	28.40	28.35	28.40	28.40	-0.35%	7,432
Jan 20, 2026	28.30	28.50	28.30	28.50	28.50	0.71%	13,420
Jan 19, 2026	29.00	29.00	28.30	28.30	28.30	-2.41%	24,100
Jan 16, 2026	28.30	29.90	28.30	29.00	29.00	1.75%	12,347
Jan 15, 2026	28.35	28.50	28.35	28.50	28.50	0.18%	10,312
Jan 14, 2026	28.60	29.00	28.45	28.45	28.45	-1.56%	11,587
Jan 13, 2026	29.00	29.00	28.35	28.90	28.90	-0.34%	10,815
Jan 12, 2026	29.00	29.10	28.50	29.00	29.00	-	15,201
Jan 9, 2026	28.40	29.00	28.40	29.00	29.00	-	4,900
Jan 8, 2026	28.60	29.05	28.30	29.00	29.00	-0.17%	8,846
Jan 7, 2026	29.15	29.15	29.05	29.05	29.05	-0.34%	3,900
Jan 6, 2026	29.20	29.20	29.00	29.15	29.15	0.17%	34,140
Jan 5, 2026	29.50	29.50	29.10	29.10	29.10	-	17,262
Jan 2, 2026	29.50	29.80	29.10	29.10	29.10	-1.36%	45,200
Dec 31, 2025	29.25	29.50	29.20	29.50	29.50	-	14,112
Dec 30, 2025	29.55	29.55	29.50	29.50	29.50	-0.17%	15,288
Dec 29, 2025	29.50	29.70	29.50	29.55	29.55	0.17%	6,100
Dec 26, 2025	29.20	29.50	29.20	29.50	29.50	-0.51%	12,468
Dec 24, 2025	30.40	30.40	29.65	29.65	29.65	-1.17%	17,002
Dec 23, 2025	30.35	30.50	29.80	30.00	30.00	-1.32%	25,105
Dec 22, 2025	29.85	30.40	29.85	30.40	30.40	1.84%	31,030
Dec 19, 2025	29.90	30.60	29.70	29.85	29.85	-0.17%	44,581
Dec 18, 2025	30.40	30.90	29.00	29.90	29.90	-4.93%	101,868
Dec 17, 2025	28.60	31.45	28.60	31.45	31.45	9.97%	182,252
Dec 16, 2025	29.20	29.80	28.50	28.60	28.60	-1.38%	23,811
Dec 15, 2025	28.25	29.00	28.00	29.00	29.00	1.75%	17,000
Dec 12, 2025	29.05	29.10	28.50	28.50	28.50	-1.72%	17,417
Dec 11, 2025	29.90	29.90	29.00	29.00	29.00	0.69%	15,058
Dec 10, 2025	28.55	29.15	28.55	28.80	28.80	-1.03%	16,107
Dec 9, 2025	29.50	29.50	28.20	29.10	29.10	-3.32%	19,000
Dec 8, 2025	30.00	30.10	29.35	30.10	30.10	0.33%	21,450
Dec 5, 2025	30.00	30.10	30.00	30.00	30.00	-	9,213
Dec 4, 2025	29.20	30.00	28.70	30.00	30.00	2.39%	25,125
Dec 3, 2025	29.20	29.45	29.20	29.30	29.30	-	4,180
Dec 2, 2025	29.30	29.30	29.30	29.30	29.30	-	2,000