Rocket Lab USA, Inc. (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
24.87
+1.65 (7.11%)
At close: Dec 20, 2024, 4:00 PM
25.20
+0.33 (1.33%)
After-hours: Dec 20, 2024, 7:59 PM EST
Rocket Lab USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.14 | 25.29 | 22.01 | 24.87 | 24.87 | 7.11% | 24,978,279 |
| Dec 19, 2024 | 23.66 | 24.70 | 22.70 | 23.22 | 23.22 | 1.31% | 15,541,800 |
| Dec 18, 2024 | 26.28 | 26.78 | 22.89 | 22.92 | 22.92 | -13.08% | 21,660,900 |
| Dec 17, 2024 | 25.90 | 26.45 | 24.53 | 26.37 | 26.37 | 1.81% | 15,278,000 |
| Dec 16, 2024 | 24.47 | 25.95 | 23.35 | 25.90 | 25.90 | 6.06% | 19,543,700 |
| Dec 13, 2024 | 22.43 | 24.57 | 22.42 | 24.42 | 24.42 | 8.15% | 18,758,537 |
| Dec 12, 2024 | 22.92 | 23.96 | 22.33 | 22.58 | 22.58 | -3.30% | 13,386,700 |
| Dec 11, 2024 | 22.98 | 23.99 | 21.93 | 23.35 | 23.35 | 2.19% | 14,544,824 |
| Dec 10, 2024 | 22.85 | 24.40 | 22.80 | 22.85 | 22.85 | -1.68% | 12,573,000 |
| Dec 9, 2024 | 24.96 | 25.09 | 21.87 | 23.24 | 23.24 | -5.83% | 27,871,041 |
| Dec 6, 2024 | 24.43 | 25.00 | 23.43 | 24.68 | 24.68 | 3.18% | 19,915,408 |
| Dec 5, 2024 | 23.11 | 24.52 | 22.66 | 23.92 | 23.92 | 3.50% | 19,910,400 |
| Dec 4, 2024 | 22.95 | 24.00 | 22.34 | 23.11 | 23.11 | 0.43% | 23,047,128 |
| Dec 3, 2024 | 23.80 | 24.26 | 22.50 | 23.01 | 23.01 | -4.76% | 30,532,442 |
| Dec 2, 2024 | 27.98 | 28.10 | 24.00 | 24.16 | 24.16 | -11.44% | 41,206,917 |
| Nov 29, 2024 | 26.00 | 28.05 | 25.66 | 27.28 | 27.28 | 6.27% | 19,870,548 |
| Nov 27, 2024 | 25.90 | 27.20 | 24.73 | 25.67 | 25.67 | 0.90% | 26,623,100 |
| Nov 26, 2024 | 23.72 | 26.71 | 23.62 | 25.44 | 25.44 | 5.74% | 41,464,100 |
| Nov 25, 2024 | 25.39 | 25.58 | 22.82 | 24.06 | 24.06 | 3.44% | 40,883,200 |
| Nov 22, 2024 | 23.03 | 23.81 | 22.38 | 23.26 | 23.26 | 3.79% | 28,378,030 |
| Nov 21, 2024 | 20.40 | 22.48 | 19.75 | 22.41 | 22.41 | 11.05% | 28,114,900 |
| Nov 20, 2024 | 20.55 | 20.76 | 19.64 | 20.18 | 20.18 | -1.56% | 17,269,700 |
| Nov 19, 2024 | 19.02 | 20.97 | 18.72 | 20.50 | 20.50 | 6.27% | 28,809,600 |
| 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% | 45,509,000 |
| Nov 13, 2024 | 19.24 | 22.55 | 18.65 | 18.83 | 18.83 | 28.44% | 121,001,300 |
| Nov 12, 2024 | 14.49 | 15.02 | 14.24 | 14.66 | 14.66 | -0.81% | 25,153,600 |
| 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% | 17,747,300 |
| Nov 5, 2024 | 11.34 | 11.85 | 11.28 | 11.81 | 11.81 | 4.98% | 8,554,000 |
| Nov 4, 2024 | 11.27 | 11.40 | 10.97 | 11.25 | 11.25 | -1.49% | 7,701,600 |
| 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% | 13,057,500 |
| 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% | 8,443,100 |
| Oct 25, 2024 | 11.24 | 11.33 | 10.91 | 11.18 | 11.18 | -0.09% | 10,553,300 |
| 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% | 10,104,900 |
| 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% | 11,021,200 |
| 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% | 14,503,200 |
| 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% | 14,831,200 |
| Oct 11, 2024 | 9.35 | 9.78 | 9.20 | 9.70 | 9.70 | 3.30% | 8,278,500 |
| 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% | 15,642,600 |
| 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% | 39,176,900 |
| 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% | 10,540,500 |
| 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% | 9,185,000 |
| Sep 16, 2024 | 7.47 | 7.53 | 7.17 | 7.37 | 7.37 | -1.21% | 13,219,600 |
| 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% | 13,988,600 |
| 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% | 9,643,748 |
| Sep 3, 2024 | 6.20 | 6.25 | 6.00 | 6.06 | 6.06 | -3.35% | 6,921,300 |
| Aug 30, 2024 | 6.24 | 6.49 | 6.22 | 6.27 | 6.27 | 0.64% | 8,159,300 |
| 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% | 12,833,300 |
| 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% | 14,731,100 |
| 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% | 47,084,200 |
| Aug 16, 2024 | 6.27 | 7.10 | 5.92 | 6.56 | 6.56 | 12.52% | 74,179,900 |
| Aug 15, 2024 | 5.25 | 6.04 | 5.25 | 5.83 | 5.83 | 12.55% | 23,961,800 |
| Aug 14, 2024 | 5.27 | 5.35 | 5.16 | 5.18 | 5.18 | -0.96% | 4,493,600 |
| 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% | 7,080,600 |
| 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% | 7,105,100 |
| Aug 7, 2024 | 4.82 | 4.82 | 4.55 | 4.58 | 4.58 | -2.97% | 4,765,710 |
| Aug 6, 2024 | 4.81 | 4.86 | 4.63 | 4.72 | 4.72 | 1.29% | 4,073,600 |
| Aug 5, 2024 | 4.25 | 4.74 | 4.20 | 4.66 | 4.66 | -3.12% | 7,152,100 |
| 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 |