Speeding Rocket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.00	26.05	25.70	25.75	25.75	-2.83%	22,400
Mar 30, 2026	25.55	26.55	25.55	26.50	26.50	0.76%	28,009
Mar 27, 2026	26.50	26.90	25.50	26.30	26.30	1.54%	91,020
Mar 26, 2026	26.15	26.20	25.50	25.90	25.90	-2.26%	85,375
Mar 25, 2026	26.35	26.65	26.10	26.50	26.50	-	13,000
Mar 24, 2026	27.00	27.10	26.50	26.50	26.50	-1.85%	18,361
Mar 23, 2026	27.00	27.00	26.05	27.00	27.00	-	14,221
Mar 20, 2026	27.00	27.50	26.50	27.00	27.00	-0.18%	41,000
Mar 19, 2026	27.35	27.35	27.05	27.05	27.05	-1.64%	8,329
Mar 18, 2026	28.90	28.95	27.50	27.50	27.50	-1.61%	24,087
Mar 17, 2026	28.05	28.05	27.95	27.95	27.95	0.36%	9,005
Mar 16, 2026	28.00	28.05	27.85	27.85	27.85	-0.54%	14,318
Mar 13, 2026	27.95	28.00	27.35	28.00	28.00	2.94%	20,127
Mar 12, 2026	27.50	27.50	27.20	27.20	27.20	-1.09%	10,160
Mar 11, 2026	26.50	27.50	26.50	27.50	27.50	3.77%	12,106
Mar 10, 2026	26.30	26.50	26.25	26.50	26.50	0.95%	3,036
Mar 9, 2026	26.10	26.50	26.10	26.25	26.25	-3.31%	8,601
Mar 6, 2026	27.20	27.20	27.15	27.15	27.15	-0.18%	9,000
Mar 5, 2026	28.05	28.05	27.20	27.20	27.20	-2.68%	7,002
Mar 4, 2026	26.60	27.95	26.40	27.95	27.95	-0.18%	19,174
Mar 3, 2026	28.00	28.00	27.30	28.00	28.00	-1.41%	24,250
Feb 26, 2026	28.40	28.50	28.40	28.40	28.40	-	11,454
Feb 25, 2026	28.15	28.95	28.00	28.40	28.40	-1.90%	47,591
Feb 24, 2026	28.00	28.95	28.00	28.95	28.95	-0.52%	3,080
Feb 23, 2026	27.75	29.80	27.75	29.10	29.10	5.82%	18,619
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