Rocket Lab USA, Inc. (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
22.41
+2.23 (11.05%)
At close: Nov 21, 2024, 4:00 PM
22.26
-0.15 (-0.67%)
After-hours: Nov 21, 2024, 5:20 PM EST
Rocket Lab USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.55 | 20.76 | 19.64 | 20.18 | 20.18 | -1.56% | 17,269,695 |
| Nov 19, 2024 | 19.03 | 20.97 | 18.72 | 20.50 | 20.50 | 6.27% | 28,809,562 |
| Nov 18, 2024 | 19.54 | 20.35 | 18.47 | 19.29 | 19.29 | 1.53% | 29,165,923 |
| Nov 15, 2024 | 17.03 | 19.48 | 16.80 | 19.00 | 19.00 | 9.45% | 42,280,047 |
| Nov 14, 2024 | 19.43 | 19.43 | 17.25 | 17.36 | 17.36 | -7.81% | 45,508,969 |
| Nov 13, 2024 | 19.24 | 22.55 | 18.65 | 18.83 | 18.83 | 28.44% | 121,001,251 |
| Nov 12, 2024 | 14.49 | 15.02 | 14.24 | 14.66 | 14.66 | -0.81% | 25,153,564 |
| Nov 11, 2024 | 14.64 | 15.24 | 14.01 | 14.78 | 14.78 | 9.40% | 27,297,214 |
| Nov 8, 2024 | 13.32 | 13.90 | 12.90 | 13.51 | 13.51 | 0.37% | 17,769,112 |
| Nov 7, 2024 | 13.50 | 13.89 | 13.08 | 13.46 | 13.46 | 3.14% | 15,823,830 |
| Nov 6, 2024 | 12.30 | 13.06 | 12.07 | 13.05 | 13.05 | 10.50% | 17,747,251 |
| Nov 5, 2024 | 11.34 | 11.85 | 11.28 | 11.81 | 11.81 | 4.98% | 8,553,958 |
| Nov 4, 2024 | 11.27 | 11.40 | 10.97 | 11.25 | 11.25 | -1.49% | 7,701,599 |
| Nov 1, 2024 | 10.90 | 11.50 | 10.85 | 11.42 | 11.42 | 6.73% | 11,010,849 |
| Oct 31, 2024 | 10.91 | 10.91 | 10.29 | 10.70 | 10.70 | -2.37% | 13,057,466 |
| Oct 30, 2024 | 11.35 | 11.63 | 10.95 | 10.96 | 10.96 | -4.45% | 9,128,508 |
| Oct 29, 2024 | 11.15 | 11.58 | 10.87 | 11.47 | 11.47 | 1.87% | 9,573,348 |
| Oct 28, 2024 | 11.25 | 11.47 | 11.06 | 11.26 | 11.26 | 0.72% | 8,443,051 |
| Oct 25, 2024 | 11.24 | 11.33 | 10.91 | 11.18 | 11.18 | -0.09% | 10,553,284 |
| Oct 24, 2024 | 11.01 | 12.09 | 11.01 | 11.19 | 11.19 | 2.57% | 16,684,242 |
| Oct 23, 2024 | 11.16 | 11.27 | 10.65 | 10.91 | 10.91 | -2.24% | 10,104,856 |
| Oct 22, 2024 | 11.21 | 11.52 | 11.03 | 11.16 | 11.16 | -0.89% | 10,455,704 |
| Oct 21, 2024 | 10.85 | 11.29 | 10.68 | 11.26 | 11.26 | 4.16% | 11,021,171 |
| Oct 18, 2024 | 10.77 | 11.00 | 10.48 | 10.81 | 10.81 | 1.22% | 10,093,113 |
| Oct 17, 2024 | 11.17 | 11.19 | 10.55 | 10.68 | 10.68 | -4.56% | 14,503,153 |
| Oct 16, 2024 | 10.03 | 11.19 | 9.98 | 11.19 | 11.19 | 12.58% | 26,303,545 |
| Oct 15, 2024 | 9.82 | 10.34 | 9.48 | 9.94 | 9.94 | 0.61% | 16,863,619 |
| Oct 14, 2024 | 9.92 | 10.11 | 9.66 | 9.88 | 9.88 | 1.86% | 14,831,171 |
| Oct 11, 2024 | 9.35 | 9.78 | 9.20 | 9.70 | 9.70 | 3.30% | 8,278,486 |
| Oct 10, 2024 | 9.34 | 9.53 | 9.27 | 9.39 | 9.39 | -0.63% | 6,877,009 |
| Oct 9, 2024 | 9.27 | 9.66 | 8.99 | 9.45 | 9.45 | 0.43% | 10,854,528 |
| Oct 8, 2024 | 9.60 | 10.14 | 9.36 | 9.41 | 9.41 | -2.79% | 12,438,522 |
| Oct 7, 2024 | 9.96 | 10.11 | 9.48 | 9.68 | 9.68 | -1.22% | 12,518,515 |
| Oct 4, 2024 | 9.52 | 10.01 | 9.42 | 9.80 | 9.80 | 5.95% | 10,754,750 |
| Oct 3, 2024 | 9.60 | 9.86 | 9.16 | 9.25 | 9.25 | -4.74% | 8,922,634 |
| Oct 2, 2024 | 8.96 | 9.76 | 8.80 | 9.71 | 9.71 | 5.20% | 15,642,571 |
| Oct 1, 2024 | 9.66 | 9.72 | 9.09 | 9.23 | 9.23 | -5.14% | 14,756,841 |
| Sep 30, 2024 | 9.87 | 10.15 | 9.52 | 9.73 | 9.73 | -0.51% | 20,449,882 |
| Sep 27, 2024 | 8.87 | 10.29 | 8.84 | 9.78 | 9.78 | 12.54% | 39,176,855 |
| Sep 26, 2024 | 8.84 | 8.98 | 8.63 | 8.69 | 8.69 | 0.81% | 15,727,027 |
| Sep 25, 2024 | 7.56 | 8.79 | 7.55 | 8.62 | 8.62 | 13.57% | 29,464,604 |
| Sep 24, 2024 | 7.58 | 7.62 | 7.28 | 7.59 | 7.59 | 0.40% | 9,793,424 |
| Sep 23, 2024 | 7.63 | 7.67 | 7.47 | 7.56 | 7.56 | 1.20% | 12,454,711 |
| Sep 20, 2024 | 7.15 | 7.72 | 7.13 | 7.47 | 7.47 | 4.18% | 22,836,028 |
| Sep 19, 2024 | 7.33 | 7.37 | 7.00 | 7.17 | 7.17 | 0.70% | 10,540,491 |
| Sep 18, 2024 | 7.15 | 7.50 | 7.10 | 7.12 | 7.12 | -0.70% | 11,804,502 |
| Sep 17, 2024 | 7.45 | 7.51 | 7.07 | 7.17 | 7.17 | -2.71% | 9,184,991 |
| Sep 16, 2024 | 7.47 | 7.53 | 7.17 | 7.37 | 7.37 | -1.21% | 13,219,562 |
| Sep 13, 2024 | 6.96 | 7.47 | 6.91 | 7.46 | 7.46 | 8.75% | 13,806,136 |
| Sep 12, 2024 | 6.68 | 7.05 | 6.63 | 6.86 | 6.86 | 2.69% | 13,988,565 |
| Sep 11, 2024 | 6.18 | 6.70 | 6.15 | 6.68 | 6.68 | 8.62% | 13,295,217 |
| Sep 10, 2024 | 6.14 | 6.17 | 5.96 | 6.15 | 6.15 | 0.16% | 6,175,742 |
| Sep 9, 2024 | 5.90 | 6.28 | 5.88 | 6.14 | 6.14 | 5.68% | 9,684,920 |
| Sep 6, 2024 | 6.11 | 6.20 | 5.74 | 5.81 | 5.81 | -4.44% | 9,211,303 |
| Sep 5, 2024 | 6.29 | 6.34 | 6.04 | 6.08 | 6.08 | -4.10% | 6,214,629 |
| Sep 4, 2024 | 6.02 | 6.47 | 6.02 | 6.34 | 6.34 | 4.62% | 9,595,557 |
| Sep 3, 2024 | 6.20 | 6.25 | 6.00 | 6.06 | 6.06 | -3.35% | 6,921,286 |
| Aug 30, 2024 | 6.24 | 6.49 | 6.22 | 6.27 | 6.27 | 0.64% | 8,159,281 |
| Aug 29, 2024 | 6.19 | 6.47 | 6.14 | 6.23 | 6.23 | 2.30% | 8,084,109 |
| Aug 28, 2024 | 6.02 | 6.25 | 5.96 | 6.09 | 6.09 | -0.49% | 12,833,299 |
| Aug 27, 2024 | 6.59 | 6.60 | 6.11 | 6.12 | 6.12 | -9.20% | 16,090,534 |
| Aug 26, 2024 | 6.96 | 6.97 | 6.51 | 6.74 | 6.74 | -3.16% | 13,359,443 |
| Aug 23, 2024 | 6.99 | 7.07 | 6.76 | 6.96 | 6.96 | 1.75% | 14,731,078 |
| Aug 22, 2024 | 7.00 | 7.26 | 6.83 | 6.84 | 6.84 | -2.29% | 22,202,441 |
| Aug 21, 2024 | 6.70 | 7.27 | 6.22 | 7.00 | 7.00 | 5.26% | 26,839,916 |
| Aug 20, 2024 | 7.25 | 7.26 | 6.60 | 6.65 | 6.65 | -7.51% | 27,622,924 |
| Aug 19, 2024 | 6.78 | 7.36 | 6.47 | 7.19 | 7.19 | 9.60% | 47,084,173 |
| Aug 16, 2024 | 6.27 | 7.10 | 5.92 | 6.56 | 6.56 | 12.52% | 74,179,892 |
| Aug 15, 2024 | 5.25 | 6.04 | 5.25 | 5.83 | 5.83 | 12.55% | 23,961,792 |
| Aug 14, 2024 | 5.27 | 5.35 | 5.16 | 5.18 | 5.18 | -0.96% | 4,493,585 |
| Aug 13, 2024 | 5.25 | 5.30 | 5.03 | 5.23 | 5.23 | -2.97% | 12,138,628 |
| Aug 12, 2024 | 5.41 | 5.54 | 5.18 | 5.39 | 5.39 | 0.37% | 7,080,554 |
| Aug 9, 2024 | 5.35 | 5.59 | 5.20 | 5.37 | 5.37 | 12.58% | 17,827,847 |
| Aug 8, 2024 | 4.68 | 4.93 | 4.63 | 4.77 | 4.77 | 4.15% | 7,105,058 |
| Aug 7, 2024 | 4.82 | 4.82 | 4.55 | 4.58 | 4.58 | -2.86% | 4,765,710 |
| Aug 6, 2024 | 4.81 | 4.86 | 4.63 | 4.72 | 4.72 | 1.18% | 4,073,573 |
| Aug 5, 2024 | 4.25 | 4.74 | 4.20 | 4.66 | 4.66 | -3.12% | 7,152,084 |
| Aug 2, 2024 | 4.71 | 4.86 | 4.65 | 4.81 | 4.81 | -3.02% | 8,456,408 |
| Aug 1, 2024 | 5.24 | 5.25 | 4.89 | 4.96 | 4.96 | -5.34% | 7,307,544 |
| Jul 31, 2024 | 5.30 | 5.45 | 5.21 | 5.24 | 5.24 | -0.38% | 5,100,743 |
| Jul 30, 2024 | 5.34 | 5.40 | 5.16 | 5.26 | 5.26 | -1.13% | 4,324,909 |
| Jul 29, 2024 | 5.42 | 5.50 | 5.28 | 5.32 | 5.32 | -1.48% | 3,932,544 |
| Jul 26, 2024 | 5.34 | 5.46 | 5.30 | 5.40 | 5.40 | 2.86% | 4,424,524 |
| Jul 25, 2024 | 5.12 | 5.40 | 5.09 | 5.25 | 5.25 | 0.77% | 5,001,933 |
| Jul 24, 2024 | 5.31 | 5.47 | 5.19 | 5.21 | 5.21 | -3.52% | 4,038,488 |
| Jul 23, 2024 | 5.33 | 5.52 | 5.30 | 5.40 | 5.40 | 1.12% | 4,069,513 |
| Jul 22, 2024 | 5.25 | 5.37 | 5.18 | 5.34 | 5.34 | 2.69% | 4,040,321 |
| Jul 19, 2024 | 5.26 | 5.36 | 5.15 | 5.20 | 5.20 | -1.14% | 3,317,965 |
| Jul 18, 2024 | 5.50 | 5.55 | 5.19 | 5.26 | 5.26 | -3.49% | 6,243,974 |
| Jul 17, 2024 | 5.45 | 5.61 | 5.34 | 5.45 | 5.45 | -3.20% | 10,461,493 |
| Jul 16, 2024 | 5.83 | 5.84 | 5.51 | 5.63 | 5.63 | -1.57% | 10,333,659 |
| Jul 15, 2024 | 5.59 | 5.77 | 5.36 | 5.72 | 5.72 | 1.24% | 8,167,875 |
| Jul 12, 2024 | 5.39 | 5.68 | 5.38 | 5.65 | 5.65 | 6.00% | 11,371,348 |
| Jul 11, 2024 | 5.22 | 5.35 | 5.15 | 5.33 | 5.33 | 3.90% | 7,586,807 |
| Jul 10, 2024 | 5.15 | 5.25 | 5.03 | 5.13 | 5.13 | 0.98% | 5,289,343 |
| Jul 9, 2024 | 4.97 | 5.09 | 4.91 | 5.08 | 5.08 | 2.21% | 4,808,148 |
| Jul 8, 2024 | 4.97 | 5.12 | 4.92 | 4.97 | 4.97 | 1.84% | 5,084,109 |
| Jul 5, 2024 | 4.65 | 4.88 | 4.64 | 4.88 | 4.88 | 5.63% | 4,684,030 |
| Jul 3, 2024 | 4.63 | 4.73 | 4.61 | 4.62 | 4.62 | 0.22% | 2,711,688 |
| Jul 2, 2024 | 4.51 | 4.65 | 4.49 | 4.61 | 4.61 | 1.54% | 5,351,873 |