Rocket Lab USA, Inc. - Common Stock (RKLB)
28.53
-0.34 (-1.18%)
Rocket Lab USA Inc is an aerospace manufacturer and small satellite launch service provider that specializes in providing cost-effective and agile solutions for delivering payloads to space
The company designs and builds rockets, notably the Electron launch vehicle, which is tailored for launching small satellites into orbit. Rocket Lab also offers various satellite solutions and services, facilitating a range of applications, from scientific research to commercial telecommunications. With a focus on innovation and efficiency, Rocket Lab aims to expand access to space for a diverse array of customers, including government agencies and private enterprises.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 29.18 | 30.81 | 27.77 | 28.53 | 19,477,959 | 28.53 |
1/29/2025 | 29.24 | 30.45 | 28.26 | 28.87 | 12,848,414 | 28.87 |
1/28/2025 | 29.70 | 30.49 | 27.85 | 28.98 | 16,067,574 | 28.98 |
1/27/2025 | 28.94 | 30.23 | 28.48 | 29.43 | 17,439,579 | 29.43 |
1/24/2025 | 32.03 | 33.34 | 30.20 | 30.36 | 23,878,733 | 30.36 |
1/23/2025 | 29.00 | 31.75 | 28.51 | 31.57 | 23,791,040 | 31.57 |
1/22/2025 | 29.65 | 30.18 | 28.44 | 29.62 | 27,862,131 | 29.62 |
1/21/2025 | 26.00 | 31.64 | 25.52 | 31.27 | 61,897,369 | 31.27 |
1/17/2025 | 25.13 | 25.65 | 23.94 | 24.00 | 14,068,370 | 24.00 |
1/16/2025 | 25.03 | 25.78 | 24.20 | 24.64 | 10,836,002 | 24.64 |
1/15/2025 | 25.04 | 26.50 | 24.78 | 24.87 | 15,180,684 | 24.87 |
1/14/2025 | 24.45 | 24.86 | 23.42 | 24.16 | 13,836,026 | 24.16 |
1/13/2025 | 25.55 | 25.67 | 23.61 | 23.91 | 17,932,627 | 23.91 |
1/10/2025 | 26.85 | 27.99 | 26.01 | 26.91 | 15,339,999 | 26.91 |
1/08/2025 | 27.30 | 28.32 | 25.89 | 27.36 | 18,750,912 | 27.36 |
1/07/2025 | 29.13 | 29.96 | 27.42 | 27.95 | 19,072,176 | 27.95 |
1/06/2025 | 28.99 | 30.26 | 28.58 | 28.80 | 22,269,136 | 28.80 |
1/03/2025 | 25.02 | 28.77 | 25.02 | 28.74 | 22,114,810 | 28.74 |
1/02/2025 | 25.43 | 25.66 | 23.70 | 24.96 | 13,841,849 | 24.96 |
12/31/2024 | 26.32 | 0.00 | 26.32 | 25.47 | 0 | 25.47 |
12/30/2024 | 26.22 | 26.81 | 24.90 | 26.32 | 13,738,370 | 26.32 |
12/27/2024 | 28.21 | 28.71 | 26.74 | 27.22 | 15,559,209 | 27.22 |
12/26/2024 | 26.60 | 28.80 | 26.11 | 28.44 | 20,005,652 | 28.44 |
12/24/2024 | 25.57 | 26.60 | 25.09 | 26.60 | 8,689,652 | 26.60 |
12/23/2024 | 24.97 | 26.32 | 24.34 | 25.59 | 14,440,590 | 25.59 |
12/20/2024 | 22.14 | 25.29 | 22.01 | 24.87 | 25,072,931 | 24.87 |
12/19/2024 | 23.66 | 24.70 | 22.70 | 23.25 | 14,479,520 | 23.25 |
12/18/2024 | 26.28 | 26.78 | 22.89 | 22.92 | 21,541,133 | 22.92 |
12/17/2024 | 25.90 | 26.45 | 24.53 | 26.37 | 15,250,789 | 26.37 |
12/16/2024 | 24.46 | 25.95 | 23.35 | 25.90 | 19,637,491 | 25.90 |
12/13/2024 | 22.43 | 24.57 | 22.42 | 24.42 | 18,758,581 | 24.42 |
12/12/2024 | 22.92 | 23.96 | 22.33 | 22.58 | 13,368,303 | 22.58 |
12/11/2024 | 22.98 | 23.98 | 21.93 | 23.35 | 14,503,270 | 23.35 |
12/10/2024 | 22.85 | 24.40 | 22.80 | 22.85 | 12,534,287 | 22.85 |
12/09/2024 | 24.96 | 25.09 | 21.87 | 23.24 | 27,829,440 | 23.24 |
12/06/2024 | 24.42 | 25.00 | 23.43 | 24.68 | 19,915,477 | 24.68 |
12/05/2024 | 23.10 | 24.52 | 22.66 | 23.92 | 19,852,375 | 23.92 |
12/04/2024 | 22.95 | 24.00 | 22.34 | 23.11 | 22,986,567 | 23.11 |
12/03/2024 | 23.80 | 24.26 | 22.50 | 23.01 | 30,408,037 | 23.01 |
12/02/2024 | 27.98 | 28.10 | 24.00 | 24.16 | 41,067,067 | 24.16 |
11/29/2024 | 26.00 | 28.05 | 25.66 | 27.28 | 19,870,826 | 27.28 |
11/27/2024 | 25.90 | 27.20 | 24.73 | 25.67 | 26,623,145 | 25.67 |
11/26/2024 | 23.72 | 26.71 | 23.62 | 25.44 | 41,358,990 | 25.44 |
11/25/2024 | 25.39 | 25.58 | 22.82 | 24.06 | 40,755,998 | 24.06 |
11/22/2024 | 23.02 | 23.81 | 22.38 | 23.26 | 28,378,078 | 23.26 |
11/21/2024 | 20.40 | 22.48 | 19.75 | 22.41 | 28,057,507 | 22.41 |
11/20/2024 | 20.55 | 20.76 | 19.64 | 20.18 | 17,228,258 | 20.18 |
11/19/2024 | 19.02 | 20.97 | 18.72 | 20.50 | 28,758,513 | 20.50 |
11/18/2024 | 19.54 | 20.35 | 18.47 | 19.29 | 29,106,699 | 19.29 |
11/15/2024 | 17.03 | 19.48 | 16.80 | 19.00 | 42,280,081 | 19.00 |
11/14/2024 | 19.43 | 19.43 | 17.25 | 17.36 | 45,126,506 | 17.36 |
11/13/2024 | 19.24 | 22.55 | 18.65 | 18.83 | 121,004,911 | 18.83 |
11/12/2024 | 14.49 | 15.02 | 14.24 | 14.66 | 24,380,139 | 14.66 |
11/11/2024 | 14.64 | 15.24 | 14.01 | 14.78 | 27,234,535 | 14.78 |
11/08/2024 | 13.32 | 13.90 | 12.90 | 13.51 | 17,769,188 | 13.51 |
11/07/2024 | 13.50 | 13.89 | 13.08 | 13.46 | 15,796,521 | 13.46 |
11/06/2024 | 12.30 | 13.06 | 12.07 | 13.05 | 17,710,729 | 13.05 |
11/05/2024 | 11.34 | 11.85 | 11.28 | 11.81 | 8,503,511 | 11.81 |
11/04/2024 | 11.27 | 11.39 | 10.97 | 11.25 | 7,688,329 | 11.25 |
11/01/2024 | 10.90 | 11.50 | 10.85 | 11.42 | 11,010,863 | 11.42 |
10/31/2024 | 10.91 | 10.91 | 10.29 | 10.70 | 13,054,493 | 10.70 |