Rocket

RKT
🏛️ usa →
16.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.12 13.12 12.83 12.94 456.5K
09:31 12.96 13.19 12.96 13.15 254.7K
09:32 13.16 13.31 13.15 13.15 156.0K
09:33 13.20 13.30 13.20 13.30 360.0K
09:34 13.26 13.30 13.22 13.24 123.9K
09:35 13.23 13.25 13.16 13.16 144.0K
09:36 13.16 13.28 13.16 13.25 115.5K
09:37 13.25 13.34 13.25 13.31 216.8K
09:38 13.33 13.44 13.32 13.42 130.0K
09:39 13.42 13.48 13.42 13.42 104.3K
09:40 13.45 13.64 13.44 13.64 229.5K
09:41 13.63 13.67 13.57 13.59 272.7K
09:42 13.62 13.62 13.49 13.53 128.0K
09:43 13.53 13.63 13.52 13.63 129.1K
09:44 13.64 13.72 13.63 13.66 238.1K
09:45 13.68 13.75 13.62 13.72 386.6K
09:46 13.75 13.90 13.74 13.82 300.8K
09:47 13.81 13.91 13.81 13.85 169.0K
09:48 13.83 13.95 13.83 13.93 391.9K
09:49 13.97 13.97 13.87 13.87 158.5K
09:50 13.87 13.94 13.87 13.92 211.8K
09:51 13.93 13.98 13.86 13.97 265.0K
09:52 13.99 14.14 13.95 14.07 191.9K
09:53 14.09 14.10 14.03 14.09 119.2K
09:54 14.09 14.18 14.08 14.16 207.5K
09:55 14.15 14.24 14.14 14.24 307.2K
09:56 14.22 14.25 14.10 14.20 252.9K
09:57 14.20 14.34 14.18 14.25 368.0K
09:58 14.27 14.29 14.25 14.26 183.4K
09:59 14.26 14.29 14.17 14.17 530.9K
10:00 14.15 14.26 14.12 14.18 340.8K
10:01 14.17 14.22 14.12 14.22 207.0K
10:02 14.21 14.25 14.20 14.21 301.0K
10:03 14.20 14.20 14.13 14.13 176.7K
10:04 14.14 14.20 14.14 14.16 157.5K
10:05 14.16 14.16 14.03 14.06 216.6K
10:06 14.06 14.09 13.99 14.00 219.0K
10:07 14.01 14.07 14.00 14.07 385.6K
10:08 14.07 14.07 13.98 13.98 159.7K
10:09 13.98 14.05 13.95 14.00 356.1K
10:10 14.02 14.08 14.01 14.08 292.2K
10:11 14.07 14.08 14.04 14.07 87.6K
10:12 14.06 14.06 14.00 14.00 70.8K
10:13 13.98 14.03 13.98 14.00 48.7K
10:14 14.01 14.06 13.99 14.00 239.1K
10:15 14.03 14.06 14.00 14.03 152.2K
10:16 14.03 14.05 13.99 14.03 375.8K
10:17 14.05 14.15 14.05 14.15 307.5K
10:18 14.16 14.17 14.10 14.12 286.1K
10:19 14.10 14.11 14.06 14.11 175.3K
10:20 14.13 14.15 14.10 14.13 124.6K
10:21 14.12 14.13 14.05 14.05 125.4K
10:22 14.08 14.13 14.04 14.04 160.2K
10:23 14.03 14.03 13.97 13.99 162.0K
10:24 13.98 13.98 13.95 13.95 261.4K
10:25 13.94 13.95 13.92 13.93 94.4K
10:26 13.92 13.95 13.92 13.95 94.4K
10:27 13.95 13.95 13.91 13.91 77.0K
10:28 13.91 13.91 13.83 13.83 153.2K
10:29 13.83 13.89 13.83 13.85 261.3K
10:30 13.87 13.87 13.78 13.78 230.7K
10:31 13.79 13.80 13.79 13.80 88.7K
10:32 13.80 13.92 13.80 13.90 172.2K
10:33 13.90 14.00 13.90 13.99 87.1K
10:34 14.00 14.00 13.96 14.00 129.6K
10:35 14.00 14.12 14.00 14.11 326.4K
10:36 14.13 14.24 14.12 14.22 82.9K
10:37 14.19 14.24 14.18 14.24 75.9K
10:38 14.25 14.30 14.25 14.30 119.5K
10:39 14.30 14.35 14.30 14.34 123.0K
10:40 14.33 14.35 14.30 14.35 80.7K
10:41 14.33 14.41 14.32 14.39 142.2K
10:42 14.40 14.41 14.34 14.38 102.2K
10:43 14.39 14.42 14.37 14.40 56.5K
10:44 14.40 14.40 14.37 14.39 46.4K
10:45 14.38 14.48 14.38 14.45 103.8K
10:46 14.47 14.54 14.47 14.48 143.8K
10:47 14.46 14.46 14.41 14.44 62.7K
10:48 14.45 14.46 14.41 14.44 68.2K
10:49 14.44 14.44 14.41 14.44 97.9K
10:50 14.44 14.45 14.41 14.45 74.8K
10:51 14.44 14.46 14.43 14.45 47.4K
10:52 14.47 14.50 14.47 14.48 87.5K
10:53 14.48 14.50 14.46 14.46 41.1K
10:54 14.46 14.47 14.43 14.44 44.4K
10:55 14.45 14.48 14.36 14.45 355.0K
10:56 14.46 14.51 14.45 14.49 69.4K
10:57 14.49 14.51 14.46 14.48 62.5K
10:58 14.49 14.49 14.40 14.46 97.7K
10:59 14.46 14.47 14.45 14.45 46.6K
11:00 14.47 14.47 14.36 14.37 128.7K
11:01 14.37 14.42 14.36 14.38 71.4K
11:02 14.37 14.43 14.37 14.41 34.9K
11:03 14.41 14.43 14.37 14.37 29.1K
11:04 14.37 14.40 14.36 14.37 89.2K
11:05 14.36 14.38 14.29 14.30 87.1K
11:06 14.30 14.38 14.28 14.38 132.1K
11:07 14.38 14.38 14.26 14.29 86.3K
11:08 14.29 14.29 14.23 14.23 97.5K
11:09 14.24 14.26 14.22 14.26 63.8K
11:10 14.26 14.29 14.24 14.24 46.5K
11:11 14.24 14.28 14.22 14.23 76.1K
11:12 14.24 14.27 14.24 14.27 31.7K
11:13 14.30 14.34 14.30 14.34 95.5K
11:14 14.34 14.34 14.30 14.32 61.2K
11:15 14.32 14.32 14.25 14.28 67.1K
11:16 14.27 14.28 14.26 14.26 46.7K
11:17 14.27 14.30 14.25 14.29 46.2K
11:18 14.29 14.30 14.29 14.29 33.4K
11:19 14.30 14.30 14.29 14.29 31.7K
11:20 14.28 14.30 14.23 14.24 120.3K
11:21 14.25 14.25 14.17 14.20 55.9K
11:22 14.20 14.21 14.18 14.19 21.8K
11:23 14.19 14.22 14.16 14.19 64.9K
11:24 14.20 14.21 14.18 14.19 28.5K
11:25 14.18 14.23 14.18 14.23 59.7K
11:26 14.23 14.24 14.22 14.24 32.9K
11:27 14.24 14.25 14.22 14.25 33.8K
11:28 14.25 14.25 14.22 14.24 27.9K
11:29 14.25 14.25 14.22 14.22 33.1K
11:30 14.21 14.21 14.17 14.19 93.9K
11:31 14.19 14.19 14.12 14.12 120.6K
11:32 14.13 14.16 14.11 14.16 75.8K
11:33 14.16 14.26 14.16 14.26 51.7K
11:34 14.24 14.24 14.21 14.21 29.4K
11:35 14.22 14.23 14.15 14.16 168.7K
11:36 14.17 14.17 14.16 14.16 15.5K
11:37 14.16 14.16 14.13 14.14 36.4K
11:38 14.14 14.16 14.13 14.16 47.9K
11:39 14.16 14.17 14.07 14.08 97.6K
11:40 14.10 14.10 14.03 14.03 83.1K
11:41 14.04 14.05 14.00 14.05 46.9K
11:42 14.05 14.05 13.98 13.99 99.6K
11:43 13.98 14.02 13.96 14.00 242.3K
11:44 14.00 14.00 13.97 13.97 25.7K
11:45 13.98 13.98 13.93 13.94 35.6K
11:46 13.95 13.95 13.90 13.95 94.8K
11:47 13.95 13.96 13.93 13.94 18.7K
11:48 13.92 13.92 13.88 13.90 254.5K
11:49 13.90 13.90 13.87 13.87 24.8K
11:50 13.88 13.88 13.83 13.84 85.2K
11:51 13.84 13.85 13.81 13.81 130.2K
11:52 13.81 13.81 13.76 13.81 171.9K
11:53 13.81 13.81 13.71 13.73 53.1K
11:54 13.75 13.78 13.73 13.77 104.5K
11:55 13.78 13.78 13.74 13.74 49.0K
11:56 13.74 13.75 13.73 13.75 41.9K
11:57 13.75 13.75 13.72 13.72 104.2K
11:58 13.73 13.74 13.69 13.70 129.7K
11:59 13.70 13.71 13.67 13.68 62.7K
12:00 13.68 13.70 13.67 13.69 73.7K
12:01 13.70 13.70 13.69 13.70 23.9K
12:02 13.71 13.73 13.70 13.73 70.7K
12:03 13.73 13.73 13.69 13.70 72.9K
12:04 13.71 13.71 13.70 13.71 24.6K
12:05 13.71 13.72 13.70 13.70 62.0K
12:06 13.69 13.71 13.66 13.69 63.4K
12:07 13.69 13.75 13.69 13.75 95.6K
12:08 13.74 13.75 13.72 13.73 105.4K
12:09 13.72 13.74 13.71 13.74 38.5K
12:10 13.75 13.83 13.75 13.77 199.1K
12:11 13.79 13.79 13.75 13.75 114.2K
12:12 13.75 13.76 13.74 13.74 45.7K
12:13 13.74 13.74 13.72 13.74 80.1K
12:14 13.75 13.78 13.75 13.78 49.3K
12:15 13.78 13.81 13.78 13.81 66.6K
12:16 13.81 13.81 13.74 13.74 37.5K
12:17 13.74 13.76 13.74 13.76 33.8K
12:18 13.76 13.80 13.75 13.78 86.3K
12:19 13.78 13.78 13.73 13.73 29.0K
12:20 13.74 13.74 13.72 13.74 21.4K
12:21 13.73 13.75 13.73 13.75 35.4K
12:22 13.75 13.79 13.75 13.77 122.9K
12:23 13.78 13.80 13.77 13.77 23.8K
12:24 13.79 13.83 13.77 13.78 43.0K
12:25 13.79 13.79 13.78 13.78 34.5K
12:26 13.77 13.79 13.76 13.79 20.4K
12:27 13.79 13.79 13.77 13.77 28.6K
12:28 13.77 13.79 13.77 13.79 77.5K
12:29 13.78 13.81 13.78 13.80 23.0K
12:30 13.80 13.83 13.78 13.83 18.8K
12:31 13.81 13.81 13.79 13.79 41.7K
12:32 13.79 13.80 13.78 13.78 34.3K
12:33 13.80 13.82 13.79 13.80 26.0K
12:34 13.79 13.79 13.77 13.77 15.5K
12:35 13.77 13.79 13.77 13.78 46.2K
12:36 13.78 13.79 13.78 13.78 27.3K
12:37 13.77 13.77 13.77 13.77 7.1K
12:38 13.76 13.78 13.76 13.77 62.3K
12:39 13.76 13.84 13.75 13.80 47.3K
12:40 13.78 13.79 13.78 13.78 86.8K
12:41 13.77 13.77 13.75 13.76 30.6K
12:42 13.76 13.83 13.75 13.81 30.9K
12:43 13.82 13.82 13.77 13.79 89.3K
12:44 13.82 13.82 13.80 13.81 41.8K
12:45 13.80 13.84 13.80 13.83 16.9K
12:46 13.83 13.84 13.82 13.84 28.5K
12:47 13.84 13.87 13.84 13.87 40.4K
12:48 13.87 13.88 13.86 13.87 32.7K
12:49 13.87 13.89 13.86 13.88 36.3K
12:50 13.89 13.96 13.89 13.95 66.2K
12:51 13.95 13.98 13.95 13.97 28.7K
12:52 13.96 14.03 13.96 13.99 75.7K
12:53 13.98 14.04 13.98 14.04 45.3K
12:54 14.04 14.04 13.97 13.98 48.9K
12:55 14.00 14.01 13.99 14.01 22.4K
12:56 14.05 14.10 14.05 14.08 49.9K
12:57 14.09 14.11 14.09 14.11 28.0K
12:58 14.12 14.12 14.06 14.07 32.0K
12:59 14.10 14.14 14.10 14.12 27.8K
13:00 14.12 14.14 14.12 14.13 32.1K
13:01 14.13 14.16 14.12 14.16 27.3K
13:02 14.16 14.19 14.16 14.18 38.5K
13:03 14.18 14.21 14.18 14.21 47.8K
13:04 14.22 14.23 14.19 14.19 47.2K
13:05 14.19 14.23 14.16 14.23 84.6K
13:06 14.23 14.25 14.23 14.25 30.5K
13:07 14.25 14.26 14.21 14.23 78.7K
13:08 14.24 14.26 14.24 14.25 63.2K
13:09 14.25 14.25 14.21 14.22 25.9K
13:10 14.21 14.26 14.21 14.25 28.9K
13:11 14.25 14.25 14.23 14.23 28.5K
13:12 14.23 14.25 14.22 14.23 18.0K
13:13 14.23 14.24 14.21 14.23 32.5K
13:14 14.24 14.25 14.23 14.25 11.3K
13:15 14.24 14.24 14.22 14.22 34.3K
13:16 14.21 14.22 14.15 14.15 71.2K
13:17 14.15 14.19 14.14 14.16 51.3K
13:18 14.16 14.16 14.13 14.13 60.9K
13:19 14.14 14.16 14.12 14.15 46.8K
13:20 14.14 14.16 14.12 14.12 30.1K
13:21 14.10 14.13 14.09 14.13 67.7K
13:22 14.14 14.14 14.10 14.10 35.6K
13:23 14.10 14.10 14.07 14.08 18.6K
13:24 14.08 14.09 14.08 14.09 16.4K
13:25 14.10 14.11 14.08 14.11 33.1K
13:26 14.11 14.15 14.11 14.14 40.9K
13:27 14.15 14.15 14.11 14.12 37.1K
13:28 14.11 14.14 14.11 14.13 17.2K
13:29 14.13 14.13 14.12 14.12 23.7K
13:30 14.13 14.13 14.11 14.11 33.2K
13:31 14.11 14.11 14.06 14.08 55.9K
13:32 14.09 14.09 14.06 14.07 17.4K
13:33 14.07 14.07 14.06 14.07 22.5K
13:34 14.07 14.09 14.06 14.08 64.3K
13:35 14.07 14.07 14.02 14.03 43.4K
13:36 14.03 14.03 13.98 14.00 43.5K
13:37 13.99 14.00 13.98 13.99 43.0K
13:38 14.00 14.01 13.99 14.00 64.3K
13:39 14.01 14.07 14.00 14.07 36.5K
13:40 14.05 14.07 14.05 14.05 12.7K
13:41 14.04 14.04 14.01 14.02 34.5K
13:42 14.00 14.05 14.00 14.03 41.9K
13:43 14.03 14.03 14.01 14.03 20.6K
13:44 14.02 14.03 14.02 14.02 23.5K
13:45 14.02 14.02 14.01 14.02 11.9K
13:46 14.02 14.06 14.02 14.05 25.7K
13:47 14.06 14.08 14.06 14.08 15.4K
13:48 14.08 14.08 14.04 14.04 23.1K
13:49 14.05 14.08 14.04 14.07 14.8K
13:50 14.08 14.09 14.07 14.09 15.7K
13:51 14.09 14.11 14.08 14.08 25.9K
13:52 14.08 14.08 14.06 14.08 17.3K
13:53 14.07 14.09 14.06 14.09 24.5K
13:54 14.09 14.10 14.09 14.10 10.3K
13:55 14.10 14.10 14.08 14.08 20.8K
13:56 14.08 14.08 14.01 14.03 44.5K
13:57 14.03 14.03 14.02 14.02 18.3K
13:58 14.03 14.03 13.99 13.99 36.4K
13:59 14.00 14.00 13.99 13.99 13.7K
14:00 13.99 14.00 13.97 13.97 33.4K
14:01 13.98 14.00 13.97 13.99 45.3K
14:02 13.99 13.99 13.97 13.97 20.0K
14:03 13.98 13.99 13.97 13.97 19.5K
14:04 13.98 13.99 13.98 13.98 25.6K
14:05 13.99 13.99 13.96 13.97 115.3K
14:06 13.98 13.98 13.96 13.97 19.0K
14:07 13.99 14.03 13.98 14.01 122.7K
14:08 14.00 14.03 14.00 14.01 26.2K
14:09 13.99 13.99 13.96 13.96 33.1K
14:10 13.97 13.97 13.94 13.95 11.7K
14:11 13.95 13.95 13.93 13.93 28.6K
14:12 13.93 13.96 13.93 13.95 13.7K
14:13 13.95 13.95 13.93 13.95 55.9K
14:14 13.95 13.98 13.95 13.97 30.1K
14:15 13.97 13.97 13.93 13.93 33.9K
14:16 13.93 13.94 13.88 13.89 17.2K
14:17 13.88 13.92 13.88 13.91 18.7K
14:18 13.91 13.91 13.87 13.89 27.9K
14:19 13.89 13.89 13.87 13.87 24.9K
14:20 13.91 13.92 13.90 13.92 83.9K
14:21 13.92 13.94 13.91 13.92 39.3K
14:22 13.91 13.94 13.91 13.93 25.1K
14:23 13.92 13.94 13.92 13.93 14.6K
14:24 13.92 13.93 13.91 13.93 25.4K
14:25 13.93 13.95 13.93 13.93 45.8K
14:26 13.94 13.94 13.92 13.92 27.4K
14:27 13.93 13.94 13.91 13.94 60.3K
14:28 13.94 13.97 13.93 13.95 28.9K
14:29 13.94 13.96 13.94 13.96 13.2K
14:30 13.95 13.96 13.94 13.95 13.8K
14:31 13.95 13.98 13.95 13.98 25.5K
14:32 13.99 13.99 13.96 13.97 34.1K
14:33 13.97 13.98 13.94 13.95 39.0K
14:34 13.96 13.96 13.94 13.94 10.3K
14:35 13.93 13.98 13.91 13.97 44.2K
14:36 13.98 13.99 13.97 13.97 28.4K
14:37 13.98 13.98 13.95 13.98 31.5K
14:38 13.99 14.01 13.99 13.99 86.3K
14:39 14.00 14.04 13.99 13.99 107.6K
14:40 14.00 14.01 13.99 13.99 12.1K
14:41 14.01 14.01 13.99 14.00 52.7K
14:42 14.00 14.03 14.00 14.01 16.5K
14:43 14.00 14.00 13.96 13.96 18.7K
14:44 13.97 13.99 13.96 13.98 8.7K
14:45 13.98 13.98 13.97 13.97 16.5K
14:46 13.97 13.99 13.95 13.95 24.6K
14:47 13.95 13.96 13.93 13.95 24.3K
14:48 13.95 13.95 13.93 13.93 45.5K
14:49 13.94 13.94 13.92 13.94 34.6K
14:50 13.94 13.94 13.93 13.93 20.7K
14:51 13.93 13.93 13.91 13.92 21.8K
14:52 13.92 13.93 13.90 13.93 82.6K
14:53 13.92 13.97 13.92 13.97 52.4K
14:54 13.98 13.98 13.96 13.97 18.6K
14:55 13.97 13.98 13.96 13.97 20.6K
14:56 13.97 13.98 13.93 13.94 19.2K
14:57 13.94 13.95 13.93 13.95 15.3K
14:58 13.94 13.95 13.92 13.92 38.0K
14:59 13.90 13.91 13.86 13.86 62.4K
15:00 13.88 13.92 13.88 13.91 23.7K
15:01 13.91 13.93 13.91 13.92 20.0K
15:02 13.92 13.94 13.91 13.91 32.2K
15:03 13.92 13.93 13.91 13.91 11.7K
15:04 13.91 13.92 13.91 13.92 19.2K
15:05 13.91 13.91 13.88 13.88 26.2K
15:06 13.88 13.91 13.87 13.91 18.1K
15:07 13.90 13.92 13.87 13.87 40.0K
15:08 13.88 13.90 13.86 13.90 29.9K
15:09 13.90 13.90 13.87 13.88 23.9K
15:10 13.87 13.89 13.87 13.88 9.8K
15:11 13.88 13.89 13.84 13.84 37.3K
15:12 13.84 13.85 13.83 13.84 29.6K
15:13 13.85 13.85 13.83 13.83 19.2K
15:14 13.83 13.84 13.82 13.82 11.9K
15:15 13.82 13.82 13.79 13.81 29.9K
15:16 13.81 13.84 13.81 13.84 19.5K
15:17 13.83 13.84 13.83 13.83 13.0K
15:18 13.82 13.83 13.81 13.81 21.8K
15:19 13.82 13.82 13.79 13.80 24.6K
15:20 13.80 13.84 13.79 13.83 31.7K
15:21 13.84 13.84 13.82 13.84 22.1K
15:22 13.81 13.83 13.81 13.82 16.2K
15:23 13.83 13.83 13.82 13.82 37.9K
15:24 13.83 13.84 13.82 13.84 18.5K
15:25 13.83 13.83 13.81 13.81 80.5K
15:26 13.81 13.83 13.80 13.81 40.9K
15:27 13.82 13.82 13.81 13.82 8.8K
15:28 13.81 13.83 13.80 13.83 74.8K
15:29 13.81 13.82 13.80 13.81 41.4K
15:30 13.80 13.83 13.80 13.83 47.6K
15:31 13.83 13.83 13.81 13.83 57.1K
15:32 13.83 13.83 13.80 13.81 104.8K
15:33 13.82 13.82 13.78 13.78 98.0K
15:34 13.77 13.81 13.77 13.81 83.1K
15:35 13.81 13.81 13.78 13.78 60.8K
15:36 13.78 13.80 13.78 13.80 36.9K
15:37 13.80 13.82 13.80 13.81 174.1K
15:38 13.82 13.82 13.79 13.79 60.4K
15:39 13.79 13.79 13.72 13.73 114.2K
15:40 13.73 13.75 13.72 13.73 61.1K
15:41 13.73 13.73 13.71 13.72 48.2K
15:42 13.73 13.74 13.72 13.73 87.7K
15:43 13.73 13.79 13.73 13.79 124.8K
15:44 13.80 13.80 13.76 13.76 77.1K
15:45 13.75 13.77 13.75 13.76 176.4K
15:46 13.75 13.78 13.75 13.77 49.0K
15:47 13.78 13.81 13.76 13.81 78.7K
15:48 13.80 13.81 13.80 13.81 61.3K
15:49 13.82 13.85 13.81 13.84 77.5K
15:50 13.83 13.87 13.83 13.84 167.8K
15:51 13.85 13.85 13.82 13.82 102.7K
15:52 13.82 13.83 13.80 13.80 92.1K
15:53 13.81 13.83 13.80 13.81 140.6K
15:54 13.81 13.83 13.80 13.82 98.3K
15:55 13.82 13.85 13.81 13.85 297.0K
15:56 13.85 13.85 13.82 13.82 272.7K
15:57 13.81 13.81 13.78 13.80 319.6K
15:58 13.80 13.81 13.79 13.81 295.6K
15:59 13.80 13.86 13.77 13.86 2,611.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available