7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.05

-1,542.23

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Rocket Lab Corporation (RKLB)

64.26 +0.45 (+0.71%)

At close: September 4 at 4:00:00 PM EDT

64.39 +0.13 (+0.20%)

After hours: September 4 at 7:59:48 PM EDT

Trade RKLB on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	64.76	65.00	63.20	64.26	64.26	14,867,600
Sep 3, 2026	64.64	64.90	62.36	63.81	63.81	18,913,200
Sep 2, 2026	62.35	63.52	61.45	63.10	63.10	16,639,600
Sep 1, 2026	62.24	63.94	61.93	62.54	62.54	14,443,000
Aug 31, 2026	63.73	64.11	62.79	63.92	63.92	15,279,400
Aug 28, 2026	66.74	66.75	63.49	64.39	64.39	18,571,100
Aug 27, 2026	66.91	67.57	65.42	67.53	67.53	11,492,100
Aug 26, 2026	66.40	67.68	65.80	66.18	66.18	11,166,200
Aug 25, 2026	69.92	70.00	66.48	66.91	66.91	15,060,000
Aug 24, 2026	71.21	71.21	68.17	68.28	68.28	14,461,300
Aug 21, 2026	74.15	74.95	71.45	72.57	72.57	12,570,200
Aug 20, 2026	74.95	75.37	71.75	72.95	72.95	16,675,500
Aug 19, 2026	77.02	77.60	73.87	75.84	75.84	16,414,800
Aug 18, 2026	78.55	81.04	76.88	79.16	79.16	15,416,900
Aug 17, 2026	81.01	85.55	80.53	82.08	82.08	18,111,800
Aug 14, 2026	79.59	82.48	78.51	80.25	80.25	13,900,200
Aug 13, 2026	78.50	84.21	77.71	80.10	80.10	17,306,200
Aug 12, 2026	80.11	82.20	78.07	81.17	81.17	16,943,300
Aug 11, 2026	76.26	81.40	75.46	80.01	80.01	30,082,100
Aug 10, 2026	84.07	86.83	79.77	80.04	80.04	34,015,000
Aug 7, 2026	78.80	83.25	77.38	82.83	82.83	24,244,900
Aug 6, 2026	72.31	80.19	72.30	75.67	75.67	19,508,300
Aug 5, 2026	74.88	77.30	72.91	74.82	74.82	16,755,300
Aug 4, 2026	72.79	75.59	72.36	74.48	74.48	19,421,300
Aug 3, 2026	63.34	70.60	62.17	70.43	70.43	16,768,900
Jul 31, 2026	66.13	67.84	62.66	64.95	64.95	13,533,800
Jul 30, 2026	60.93	64.84	59.68	64.68	64.68	18,165,300
Jul 29, 2026	63.51	64.10	58.20	58.60	58.60	19,510,900
Jul 28, 2026	64.50	64.95	60.05	63.89	63.89	18,442,100
Jul 27, 2026	64.80	68.34	64.03	66.94	66.94	15,752,100
Jul 24, 2026	69.30	69.55	63.00	63.91	63.91	18,959,500
Jul 23, 2026	68.13	70.81	66.85	69.99	69.99	14,155,500
Jul 22, 2026	70.49	72.94	69.25	69.75	69.75	21,031,400
Jul 21, 2026	66.34	69.74	65.90	69.12	69.12	20,061,100
Jul 20, 2026	68.39	69.54	65.44	65.74	65.74	17,937,400
Jul 17, 2026	65.93	70.63	64.51	67.62	67.62	22,367,300
Jul 16, 2026	73.38	73.95	66.00	67.35	67.35	31,134,300
Jul 15, 2026	78.94	81.05	74.84	76.20	76.20	15,407,500
Jul 14, 2026	78.76	82.54	78.51	78.81	78.81	15,801,700
Jul 13, 2026	79.89	79.97	75.60	76.73	76.73	18,864,700
Jul 10, 2026	82.29	82.30	79.06	81.04	81.04	14,591,800
Jul 9, 2026	86.29	86.30	82.41	82.55	82.55	17,866,200
Jul 8, 2026	86.50	86.50	81.00	83.35	83.35	19,194,500
Jul 7, 2026	90.01	90.74	82.85	83.41	83.41	26,177,000
Jul 6, 2026	100.43	102.10	92.30	93.09	93.09	20,511,900
Jul 2, 2026	100.99	106.99	97.91	100.46	100.46	22,180,300
Jul 1, 2026	101.19	107.60	97.62	100.07	100.07	21,668,000
Jun 30, 2026	97.20	104.16	95.64	101.65	101.65	32,812,600
Jun 29, 2026	91.29	99.08	89.85	98.01	98.01	42,899,300
Jun 26, 2026	81.11	86.28	80.73	84.54	84.54	34,394,200
Jun 25, 2026	86.11	86.11	80.00	80.69	80.69	26,903,000
Jun 24, 2026	93.85	94.30	84.85	85.41	85.41	26,770,900
Jun 23, 2026	96.02	101.73	94.89	95.12	95.12	22,306,700
Jun 22, 2026	106.99	107.40	96.50	100.29	100.29	27,782,000
Jun 18, 2026	108.83	109.55	100.96	107.24	107.24	70,326,000
Jun 17, 2026	104.12	111.34	104.04	107.98	107.98	28,723,000
Jun 16, 2026	107.71	108.50	103.07	104.63	104.63	27,885,000
Jun 15, 2026	107.96	110.78	105.80	109.25	109.25	28,928,300
Jun 12, 2026	118.02	118.38	99.61	102.39	102.39	62,987,600
Jun 11, 2026	106.59	115.04	105.40	114.78	114.78	26,119,300
Jun 10, 2026	107.70	111.96	104.41	105.05	105.05	13,000,800
Jun 9, 2026	118.40	119.79	101.20	108.23	108.23	23,730,200
Jun 8, 2026	114.67	116.25	111.00	113.65	113.65	13,433,200
Jun 5, 2026	114.27	117.98	106.73	110.08	110.08	21,477,400
Jun 4, 2026	113.08	122.63	110.39	119.95	119.95	24,826,300
Jun 3, 2026	119.58	122.50	113.66	114.70	114.70	21,579,800
Jun 2, 2026	125.34	128.40	122.56	123.32	123.32	19,498,000
Jun 1, 2026	132.38	135.63	121.00	122.39	122.39	37,294,600
May 29, 2026	139.94	144.00	134.05	143.48	143.48	34,878,600
May 28, 2026	147.17	150.83	142.37	148.03	148.03	20,458,600
May 27, 2026	149.72	151.00	137.91	150.23	150.23	29,193,300
May 26, 2026	141.96	146.00	138.56	143.20	143.20	32,920,000
May 22, 2026	131.41	139.76	131.31	135.76	135.76	32,970,700
May 21, 2026	126.14	130.87	123.80	125.45	125.45	30,826,400
May 20, 2026	127.48	135.35	124.22	134.28	134.28	24,347,700
May 19, 2026	125.97	129.57	115.23	127.31	127.31	30,076,900
May 18, 2026	132.76	138.38	125.67	131.16	131.16	32,319,500
May 15, 2026	128.10	130.37	121.80	124.77	124.77	22,469,100
May 14, 2026	123.10	133.18	121.31	132.55	132.55	25,324,100
May 13, 2026	123.89	127.24	116.89	124.15	124.15	26,587,400
May 12, 2026	112.76	121.49	112.41	117.56	117.56	34,195,200
May 11, 2026	105.27	123.94	104.00	117.35	117.35	54,779,700
May 8, 2026	86.04	105.62	85.87	105.47	105.47	79,927,300
May 7, 2026	84.71	84.79	77.93	78.58	78.58	22,942,900
May 6, 2026	79.62	84.68	78.86	84.65	84.65	19,779,200
May 5, 2026	82.60	83.00	76.56	78.76	78.76	17,126,000
May 4, 2026	78.36	81.83	76.25	80.31	80.31	16,241,300
May 1, 2026	83.53	83.79	78.43	78.81	78.81	16,378,800
Apr 30, 2026	77.55	83.59	77.47	82.51	82.51	17,604,200
Apr 29, 2026	77.86	78.01	73.99	77.02	77.02	17,751,400
Apr 28, 2026	80.07	81.78	77.60	78.59	78.59	14,379,700
Apr 27, 2026	79.69	82.48	77.05	82.29	82.29	19,386,300
Apr 24, 2026	86.34	86.41	79.08	79.68	79.68	22,130,400
Apr 23, 2026	89.85	90.30	81.57	84.60	84.60	22,664,100
Apr 22, 2026	90.46	93.10	87.76	90.04	90.04	21,474,400
Apr 21, 2026	90.33	91.95	85.75	86.64	86.64	27,450,400
Apr 20, 2026	84.85	90.35	84.60	89.46	89.46	28,827,400
Apr 17, 2026	84.08	86.99	83.60	84.80	84.80	26,066,300
Apr 16, 2026	76.97	83.49	76.90	82.93	82.93	41,014,200
Apr 15, 2026	73.58	74.59	69.60	73.60	73.60	23,568,700
Apr 14, 2026	73.56	74.75	70.48	72.22	72.22	22,643,000
Apr 13, 2026	67.05	71.55	66.59	70.62	70.62	17,994,700
Apr 10, 2026	67.70	70.06	66.34	68.05	68.05	18,621,000
Apr 9, 2026	69.06	69.79	66.54	66.74	66.74	17,250,900
Apr 8, 2026	72.00	73.67	67.81	69.08	69.08	26,863,800
Apr 7, 2026	67.11	68.30	63.96	66.32	66.32	25,396,300
Apr 6, 2026	67.73	70.32	66.60	67.67	67.67	22,351,800
Apr 2, 2026	62.22	69.39	61.86	67.73	67.73	32,670,600
Apr 1, 2026	65.50	68.67	65.30	65.52	65.52	27,157,200
Mar 31, 2026	61.71	64.58	59.03	64.22	64.22	26,607,400
Mar 30, 2026	61.45	61.64	56.13	57.38	57.38	21,933,500
Mar 27, 2026	66.01	66.10	60.35	60.93	60.93	20,311,800
Mar 26, 2026	71.20	72.09	65.59	65.94	65.94	22,988,800
Mar 25, 2026	68.94	75.06	68.94	72.88	72.88	34,508,800
Mar 24, 2026	67.00	68.60	64.46	66.07	66.07	21,358,000
Mar 23, 2026	68.08	69.45	66.05	68.00	68.00	23,852,300
Mar 20, 2026	72.00	73.98	66.39	67.23	67.23	35,247,200
Mar 19, 2026	68.82	72.73	68.00	71.93	71.93	28,549,900
Mar 18, 2026	76.04	76.88	69.40	69.48	69.48	33,919,300
Mar 17, 2026	71.47	78.67	71.27	78.59	78.59	29,734,900
Mar 16, 2026	69.32	72.38	68.67	71.31	71.31	16,946,700
Mar 13, 2026	69.15	71.31	67.44	68.41	68.41	16,039,800
Mar 12, 2026	71.95	72.60	68.28	68.37	68.37	17,683,000
Mar 11, 2026	68.80	73.30	68.33	71.96	71.96	18,140,600
Mar 10, 2026	70.34	72.93	68.62	68.93	68.93	18,248,800
Mar 9, 2026	69.39	72.13	67.82	71.48	71.48	18,434,200
Mar 6, 2026	68.14	75.11	68.14	70.11	70.11	22,272,800
Mar 5, 2026	70.92	72.31	67.34	70.00	70.00	14,528,800
Mar 4, 2026	70.81	74.10	69.47	71.91	71.91	17,073,000
Mar 3, 2026	68.86	73.25	66.19	70.13	70.13	17,405,200
Mar 2, 2026	66.68	72.10	66.45	70.97	70.97	18,845,500
Feb 27, 2026	67.59	69.59	64.10	69.10	69.10	25,729,800
Feb 26, 2026	70.04	72.74	68.81	72.65	72.65	18,411,600
Feb 25, 2026	71.10	71.85	68.88	70.20	70.20	11,793,700
Feb 24, 2026	68.88	70.06	66.60	69.97	69.97	12,858,300
Feb 23, 2026	68.75	71.25	68.50	70.21	70.21	13,795,700
Feb 20, 2026	75.48	78.20	69.40	70.86	70.86	18,253,500
Feb 19, 2026	72.90	77.11	72.35	76.58	76.58	14,693,400
Feb 18, 2026	71.00	75.76	69.99	74.42	74.42	19,118,400
Feb 17, 2026	66.08	70.99	65.00	69.89	69.89	12,059,200
Feb 13, 2026	66.69	69.60	65.50	67.44	67.44	14,737,900
Feb 12, 2026	67.53	68.45	63.87	66.01	66.01	18,313,700
Feb 11, 2026	73.13	73.40	67.02	69.62	69.62	17,563,100
Feb 10, 2026	74.60	75.86	71.55	72.03	72.03	13,195,600
Feb 9, 2026	72.03	76.80	70.75	75.84	75.84	16,394,400
Feb 6, 2026	69.00	72.66	67.00	72.32	72.32	20,049,600
Feb 5, 2026	69.98	72.99	65.20	66.32	66.32	22,675,400
Feb 4, 2026	81.35	81.35	68.56	73.11	73.11	26,237,400
Feb 3, 2026	78.60	81.32	75.77	81.27	81.27	19,000,600
Feb 2, 2026	79.16	80.70	73.88	74.15	74.15	18,337,000
Jan 30, 2026	85.00	89.32	78.02	80.07	80.07	22,707,000
Jan 29, 2026	87.94	89.00	83.00	85.68	85.68	15,857,300
Jan 28, 2026	87.22	89.80	86.03	88.57	88.57	16,263,000
Jan 27, 2026	82.89	87.00	82.00	87.00	87.00	17,676,500
Jan 26, 2026	86.75	87.16	80.01	80.48	80.48	21,659,900
Jan 23, 2026	89.06	94.45	86.12	88.90	88.90	24,381,000
Jan 22, 2026	86.38	89.40	81.35	87.98	87.98	30,063,000
Jan 21, 2026	90.02	91.25	82.71	87.82	87.82	30,538,700
Jan 20, 2026	93.70	98.27	88.30	89.16	89.16	29,300,900
Jan 16, 2026	92.53	99.58	92.40	96.30	96.30	36,105,300
Jan 15, 2026	89.26	92.46	86.65	90.76	90.76	24,810,300
Jan 14, 2026	86.35	92.19	84.50	91.80	91.80	28,346,000
Jan 13, 2026	89.14	89.73	85.65	86.58	86.58	21,759,500
Jan 12, 2026	84.98	88.84	83.42	87.90	87.90	22,125,000
Jan 9, 2026	84.53	88.43	82.45	84.85	84.85	23,780,400
Jan 8, 2026	85.50	89.87	82.26	83.08	83.08	29,874,200
Jan 7, 2026	84.10	85.96	81.85	84.08	84.08	28,603,500
Jan 6, 2026	77.76	86.25	74.05	86.03	86.03	43,669,700
Jan 5, 2026	74.62	78.25	71.31	78.14	78.14	33,498,600
Jan 2, 2026	70.63	76.24	66.85	75.99	75.99	31,517,600
Dec 31, 2025	71.50	73.20	69.13	69.76	69.76	17,594,200
Dec 30, 2025	73.03	74.69	70.44	70.45	70.45	30,151,700
Dec 29, 2025	69.50	72.74	69.32	70.12	70.12	18,294,100
Dec 26, 2025	76.68	76.99	70.39	70.65	70.65	23,157,800
Dec 24, 2025	78.04	79.83	74.80	77.18	77.18	16,720,600
Dec 23, 2025	73.81	79.18	73.29	77.18	77.18	35,673,300
Dec 22, 2025	72.94	78.45	72.75	77.55	77.55	48,279,600
Dec 19, 2025	61.12	70.56	60.75	70.52	70.52	52,764,800
Dec 18, 2025	56.20	60.25	56.03	59.92	59.92	27,939,400
Dec 17, 2025	56.10	56.91	53.08	53.96	53.96	23,761,100
Dec 16, 2025	54.19	56.73	52.68	55.49	55.49	22,447,400
Dec 15, 2025	63.05	64.56	55.08	55.41	55.41	32,932,200
Dec 12, 2025	62.50	65.18	59.80	61.49	61.49	33,545,300
Dec 11, 2025	57.51	64.15	56.85	63.53	63.53	31,378,800
Dec 10, 2025	53.44	58.83	52.25	57.52	57.52	38,839,900
Dec 9, 2025	51.23	53.75	50.34	53.43	53.43	17,526,200
Dec 8, 2025	50.08	52.37	49.22	51.56	51.56	21,748,500
Dec 5, 2025	48.88	49.70	47.70	49.06	49.06	14,633,100
Dec 4, 2025	45.65	49.68	44.82	49.37	49.37	28,366,600
Dec 3, 2025	41.90	44.74	41.50	44.72	44.72	14,385,200
Dec 2, 2025	40.56	42.99	40.42	41.90	41.90	13,390,800
Dec 1, 2025	41.15	41.30	39.98	40.37	40.37	13,260,600
Nov 28, 2025	42.51	42.70	41.80	42.14	42.14	5,636,800
Nov 26, 2025	43.24	43.59	41.38	41.93	41.93	10,906,100
Nov 25, 2025	42.03	42.81	40.38	42.60	42.60	10,568,800
Nov 24, 2025	40.76	42.53	39.30	42.45	42.45	20,281,000
Nov 21, 2025	39.83	41.04	37.57	40.30	40.30	18,870,000
Nov 20, 2025	46.08	46.26	39.32	39.48	39.48	25,029,300
Nov 19, 2025	42.50	44.53	42.43	43.62	43.62	15,304,000
Nov 18, 2025	42.22	43.61	41.23	42.78	42.78	16,982,000
Nov 17, 2025	45.15	45.68	42.22	43.31	43.31	17,583,500
Nov 14, 2025	43.71	47.22	43.30	45.54	45.54	21,107,100
Nov 13, 2025	48.76	49.38	44.37	45.25	45.25	26,517,100
Nov 12, 2025	51.93	55.33	49.66	49.97	49.97	21,987,100
Nov 11, 2025	56.00	56.96	51.21	51.24	51.24	33,240,100
Nov 10, 2025	53.74	54.50	50.76	51.90	51.90	22,929,800
Nov 7, 2025	47.66	52.10	46.31	51.64	51.64	25,058,800
Nov 6, 2025	56.21	56.21	49.41	49.61	49.61	21,053,100
Nov 5, 2025	56.66	57.28	54.87	56.42	56.42	13,254,300
Nov 4, 2025	57.80	59.49	56.51	56.57	56.57	13,725,500
Nov 3, 2025	63.03	63.10	59.13	61.34	61.34	11,463,500
Oct 31, 2025	61.77	63.45	60.40	62.98	62.98	13,830,100
Oct 30, 2025	65.00	65.18	60.89	60.92	60.92	12,479,000
Oct 29, 2025	64.14	67.39	63.48	66.16	66.16	17,907,200
Oct 28, 2025	65.68	66.54	63.61	63.75	63.75	11,772,900
Oct 27, 2025	66.19	66.35	64.15	65.62	65.62	19,183,300
Oct 24, 2025	64.81	66.18	63.65	64.56	64.56	12,041,200
Oct 23, 2025	61.56	64.70	60.75	63.57	63.57	13,226,400
Oct 22, 2025	62.97	64.02	58.41	60.56	60.56	22,149,400
Oct 21, 2025	68.04	68.04	64.86	65.40	65.40	17,508,200
Oct 20, 2025	69.14	72.18	66.68	67.35	67.35	25,835,200
Oct 17, 2025	65.89	68.50	63.70	66.27	66.27	16,892,900
Oct 16, 2025	70.07	72.25	66.43	67.00	67.00	23,835,200
Oct 15, 2025	70.02	73.97	67.08	69.27	69.27	26,290,800
Oct 14, 2025	65.34	69.67	62.19	68.03	68.03	27,623,500
Oct 13, 2025	67.88	70.44	64.62	65.42	65.42	26,180,300
Oct 10, 2025	70.80	73.50	64.14	64.26	64.26	40,876,800
Oct 9, 2025	64.90	68.54	64.42	66.42	66.42	25,844,500
Oct 8, 2025	64.15	68.53	63.65	65.31	65.31	36,149,900
Oct 7, 2025	59.01	62.56	57.02	61.51	61.51	36,545,600
Oct 6, 2025	56.87	59.26	55.80	58.50	58.50	31,020,500
Oct 3, 2025	52.05	56.94	51.26	56.16	56.16	37,741,900
Oct 2, 2025	48.64	52.65	48.51	52.47	52.47	35,212,900
Oct 1, 2025	47.38	49.42	47.12	47.97	47.97	25,640,200
Sep 30, 2025	47.21	47.99	46.51	47.91	47.91	14,856,100
Sep 29, 2025	47.40	48.10	46.37	47.01	47.01	16,145,400
Sep 26, 2025	47.30	47.69	45.83	46.26	46.26	14,907,100
Sep 25, 2025	48.00	48.62	45.21	46.63	46.63	22,418,500
Sep 24, 2025	51.79	52.48	48.43	48.69	48.69	30,681,600
Sep 23, 2025	49.03	54.16	47.91	52.91	52.91	38,064,000
Sep 22, 2025	47.13	50.26	46.80	49.81	49.81	22,995,900
Sep 19, 2025	47.68	48.93	47.13	47.79	47.79	26,870,000
Sep 18, 2025	48.92	49.19	47.00	47.18	47.18	19,434,100
Sep 17, 2025	47.56	48.54	46.45	48.08	48.08	20,731,000
Sep 16, 2025	52.00	52.08	47.01	47.24	47.24	42,608,100
Sep 15, 2025	53.58	55.17	52.72	54.04	54.04	23,957,100
Sep 12, 2025	48.98	54.03	48.61	53.34	53.34	27,889,800
Sep 11, 2025	46.32	49.67	46.06	48.43	48.43	22,816,300
Sep 10, 2025	47.53	48.11	45.60	46.17	46.17	11,638,500
Sep 9, 2025	47.01	47.53	45.51	47.03	47.03	13,243,700
Sep 8, 2025	45.50	48.20	45.49	47.73	47.73	18,846,400
Sep 5, 2025	43.56	45.99	42.39	45.84	45.84	17,362,000

PL

RDW

LUNR

KTOS

ACHR

LMT

RCAT

AVAV

FLY

AXON

Mobilize your Website

View Site in Mobile | Classic

Share by: