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 15.21 15.21 15.03 15.03 220.0K
09:31 14.93 14.93 14.67 14.71 93.0K
09:32 14.69 14.77 14.69 14.73 76.7K
09:33 14.76 14.76 14.51 14.52 207.1K
09:34 14.52 14.54 14.46 14.52 60.7K
09:35 14.49 14.49 14.38 14.39 130.9K
09:36 14.41 14.46 14.38 14.43 57.3K
09:37 14.44 14.46 14.41 14.45 51.5K
09:38 14.44 14.44 14.30 14.32 64.0K
09:39 14.32 14.40 14.32 14.34 149.0K
09:40 14.36 14.36 14.29 14.29 52.0K
09:41 14.23 14.23 14.18 14.19 62.7K
09:42 14.19 14.20 14.14 14.15 58.3K
09:43 14.16 14.17 14.11 14.11 61.2K
09:44 14.15 14.19 14.10 14.14 119.8K
09:45 14.13 14.14 14.09 14.11 59.4K
09:46 14.12 14.12 13.97 14.00 91.5K
09:47 13.97 14.07 13.97 14.07 111.6K
09:48 14.02 14.06 13.97 13.97 195.8K
09:49 13.94 13.96 13.89 13.95 77.7K
09:50 13.95 14.03 13.87 13.89 62.1K
09:51 13.88 13.89 13.83 13.85 70.3K
09:52 13.86 13.90 13.85 13.87 79.3K
09:53 13.91 13.94 13.89 13.93 92.0K
09:54 13.92 13.94 13.87 13.93 48.8K
09:55 13.92 13.97 13.92 13.95 43.8K
09:56 13.95 13.95 13.88 13.90 21.3K
09:57 13.89 13.89 13.80 13.87 104.6K
09:58 13.87 13.95 13.87 13.93 62.9K
09:59 13.92 13.94 13.86 13.86 86.5K
10:00 13.88 13.89 13.84 13.86 61.6K
10:01 13.87 13.87 13.84 13.84 32.6K
10:02 13.87 13.90 13.83 13.83 146.4K
10:03 13.84 13.84 13.70 13.73 111.6K
10:04 13.74 13.74 13.68 13.71 93.1K
10:05 13.71 13.72 13.68 13.70 38.1K
10:06 13.73 13.74 13.68 13.71 74.2K
10:07 13.69 13.73 13.69 13.69 179.4K
10:08 13.69 13.73 13.63 13.63 114.6K
10:09 13.64 13.70 13.63 13.68 84.2K
10:10 13.69 13.69 13.65 13.65 55.9K
10:11 13.65 13.69 13.63 13.69 81.4K
10:12 13.68 13.70 13.68 13.69 49.9K
10:13 13.69 13.71 13.62 13.64 48.0K
10:14 13.65 13.67 13.63 13.67 35.5K
10:15 13.68 13.68 13.63 13.68 26.1K
10:16 13.68 13.71 13.63 13.63 50.0K
10:17 13.64 13.68 13.62 13.68 32.9K
10:18 13.70 13.78 13.70 13.78 143.4K
10:19 13.77 13.83 13.77 13.81 87.0K
10:20 13.82 13.82 13.78 13.78 47.9K
10:21 13.80 13.81 13.71 13.74 60.5K
10:22 13.74 13.77 13.73 13.73 30.5K
10:23 13.72 13.75 13.71 13.71 27.0K
10:24 13.73 13.73 13.69 13.70 32.0K
10:25 13.70 13.74 13.69 13.73 60.6K
10:26 13.73 13.79 13.70 13.79 35.7K
10:27 13.82 13.86 13.79 13.81 92.4K
10:28 13.80 13.88 13.80 13.87 66.1K
10:29 13.87 13.89 13.84 13.85 114.0K
10:30 13.85 13.87 13.85 13.86 35.6K
10:31 13.86 13.86 13.79 13.79 53.2K
10:32 13.79 13.82 13.78 13.78 38.7K
10:33 13.79 13.81 13.78 13.79 15.5K
10:34 13.80 13.83 13.79 13.81 24.7K
10:35 13.83 13.87 13.82 13.82 31.0K
10:36 13.82 13.86 13.82 13.85 29.1K
10:37 13.85 13.86 13.82 13.82 41.0K
10:38 13.82 13.82 13.79 13.80 43.6K
10:39 13.81 13.81 13.77 13.80 51.6K
10:40 13.80 13.82 13.79 13.82 42.1K
10:41 13.83 13.83 13.79 13.81 47.8K
10:42 13.81 13.86 13.81 13.84 63.8K
10:43 13.84 13.84 13.79 13.80 53.2K
10:44 13.76 13.80 13.75 13.75 150.6K
10:45 13.76 13.77 13.72 13.75 33.3K
10:46 13.75 13.75 13.72 13.73 35.6K
10:47 13.73 13.74 13.71 13.74 16.0K
10:48 13.74 13.77 13.73 13.77 26.3K
10:49 13.77 13.80 13.76 13.79 97.5K
10:50 13.79 13.79 13.77 13.78 50.0K
10:51 13.78 13.80 13.78 13.80 37.2K
10:52 13.80 13.80 13.78 13.80 59.1K
10:53 13.80 13.80 13.77 13.79 68.4K
10:54 13.79 13.80 13.78 13.79 70.2K
10:55 13.79 13.80 13.78 13.79 50.2K
10:56 13.80 13.80 13.78 13.80 37.2K
10:57 13.80 13.80 13.73 13.73 36.6K
10:58 13.73 13.76 13.68 13.75 51.5K
10:59 13.76 13.76 13.68 13.68 29.3K
11:00 13.67 13.68 13.65 13.65 47.8K
11:01 13.66 13.75 13.66 13.75 52.4K
11:02 13.75 13.76 13.73 13.76 17.4K
11:03 13.76 13.79 13.76 13.79 46.4K
11:04 13.79 13.79 13.76 13.77 28.0K
11:05 13.76 13.77 13.75 13.77 11.1K
11:06 13.78 13.80 13.76 13.79 19.2K
11:07 13.77 13.80 13.77 13.78 57.2K
11:08 13.78 13.78 13.75 13.76 11.9K
11:09 13.75 13.77 13.75 13.76 8.2K
11:10 13.75 13.76 13.75 13.75 27.3K
11:11 13.75 13.75 13.72 13.73 30.3K
11:12 13.73 13.73 13.69 13.70 50.4K
11:13 13.70 13.70 13.67 13.68 22.2K
11:14 13.68 13.69 13.67 13.67 51.3K
11:15 13.67 13.68 13.66 13.68 15.3K
11:16 13.67 13.67 13.66 13.66 27.9K
11:17 13.67 13.67 13.63 13.65 24.2K
11:18 13.65 13.68 13.65 13.66 30.8K
11:19 13.67 13.69 13.67 13.69 33.0K
11:20 13.70 13.75 13.70 13.75 37.4K
11:21 13.75 13.77 13.75 13.77 22.5K
11:22 13.77 13.77 13.74 13.74 49.1K
11:23 13.74 13.74 13.71 13.72 26.3K
11:24 13.71 13.74 13.71 13.74 11.5K
11:25 13.74 13.74 13.72 13.74 36.8K
11:26 13.74 13.75 13.72 13.75 22.6K
11:27 13.76 13.78 13.75 13.78 36.9K
11:28 13.78 13.80 13.78 13.80 255.1K
11:29 13.80 13.80 13.78 13.79 29.5K
11:30 13.79 13.80 13.79 13.80 39.5K
11:31 13.80 13.80 13.74 13.77 35.3K
11:32 13.77 13.77 13.75 13.77 12.7K
11:33 13.76 13.76 13.75 13.76 14.7K
11:34 13.76 13.76 13.75 13.76 14.5K
11:35 13.76 13.80 13.76 13.80 48.0K
11:36 13.80 13.80 13.79 13.80 20.7K
11:37 13.80 13.84 13.78 13.79 169.6K
11:38 13.79 13.79 13.76 13.76 33.5K
11:39 13.75 13.78 13.75 13.76 15.9K
11:40 13.76 13.77 13.75 13.76 34.9K
11:41 13.78 13.78 13.71 13.71 42.3K
11:42 13.73 13.75 13.72 13.75 75.3K
11:43 13.73 13.76 13.73 13.76 19.1K
11:44 13.76 13.80 13.76 13.80 16.3K
11:45 13.80 13.80 13.76 13.76 57.0K
11:46 13.76 13.76 13.75 13.76 46.7K
11:47 13.76 13.77 13.75 13.75 14.3K
11:48 13.75 13.75 13.72 13.74 20.0K
11:49 13.73 13.73 13.69 13.70 44.9K
11:50 13.68 13.68 13.65 13.66 28.3K
11:51 13.67 13.68 13.66 13.67 16.2K
11:52 13.66 13.66 13.59 13.64 201.9K
11:53 13.65 13.68 13.65 13.68 60.8K
11:54 13.68 13.73 13.68 13.73 133.4K
11:55 13.73 13.73 13.71 13.71 45.2K
11:56 13.72 13.72 13.71 13.71 14.5K
11:57 13.74 13.78 13.73 13.78 19.7K
11:58 13.79 13.80 13.77 13.80 41.4K
11:59 13.79 13.79 13.77 13.78 9.0K
12:00 13.77 13.77 13.74 13.75 17.2K
12:01 13.75 13.79 13.75 13.77 14.7K
12:02 13.78 13.78 13.76 13.77 11.4K
12:03 13.77 13.78 13.77 13.77 8.6K
12:04 13.77 13.77 13.77 13.77 9.5K
12:05 13.77 13.78 13.75 13.77 16.9K
12:06 13.76 13.78 13.75 13.77 23.2K
12:07 13.77 13.77 13.75 13.77 29.1K
12:08 13.76 13.76 13.73 13.74 25.4K
12:09 13.74 13.74 13.70 13.70 30.3K
12:10 13.71 13.72 13.70 13.70 14.0K
12:11 13.70 13.72 13.69 13.72 31.2K
12:12 13.72 13.74 13.71 13.74 14.3K
12:13 13.74 13.74 13.71 13.71 28.1K
12:14 13.71 13.71 13.68 13.69 59.5K
12:15 13.69 13.69 13.67 13.67 24.6K
12:16 13.68 13.69 13.64 13.64 42.8K
12:17 13.63 13.63 13.59 13.59 26.5K
12:18 13.60 13.61 13.59 13.59 36.4K
12:19 13.59 13.61 13.56 13.56 15.7K
12:20 13.57 13.60 13.56 13.59 16.0K
12:21 13.61 13.61 13.57 13.57 50.3K
12:22 13.57 13.57 13.52 13.52 21.0K
12:23 13.53 13.55 13.53 13.54 13.6K
12:24 13.54 13.54 13.53 13.54 10.5K
12:25 13.55 13.58 13.53 13.58 47.9K
12:26 13.58 13.63 13.58 13.61 45.1K
12:27 13.61 13.64 13.61 13.63 30.9K
12:28 13.62 13.62 13.59 13.61 25.8K
12:29 13.61 13.64 13.60 13.63 123.4K
12:30 13.67 13.67 13.65 13.65 22.2K
12:31 13.65 13.65 13.57 13.60 36.4K
12:32 13.61 13.65 13.61 13.64 21.0K
12:33 13.64 13.67 13.63 13.66 15.4K
12:34 13.67 13.67 13.65 13.66 8.5K
12:35 13.66 13.68 13.63 13.63 19.7K
12:36 13.61 13.64 13.60 13.62 30.2K
12:37 13.61 13.64 13.61 13.63 141.8K
12:38 13.63 13.63 13.60 13.62 18.4K
12:39 13.60 13.61 13.59 13.61 23.9K
12:40 13.61 13.62 13.58 13.58 23.9K
12:41 13.59 13.61 13.57 13.61 35.9K
12:42 13.61 13.61 13.58 13.58 33.1K
12:43 13.58 13.61 13.57 13.61 31.6K
12:44 13.61 13.63 13.61 13.62 18.5K
12:45 13.62 13.66 13.61 13.66 30.0K
12:46 13.66 13.68 13.65 13.67 18.3K
12:47 13.67 13.68 13.67 13.68 9.9K
12:48 13.68 13.75 13.66 13.71 49.2K
12:49 13.73 13.75 13.72 13.74 48.5K
12:50 13.75 13.75 13.73 13.73 18.2K
12:51 13.72 13.75 13.72 13.74 32.8K
12:52 13.73 13.75 13.73 13.74 30.4K
12:53 13.74 13.74 13.68 13.69 51.5K
12:54 13.70 13.71 13.65 13.65 34.6K
12:55 13.66 13.71 13.66 13.71 19.8K
12:56 13.71 13.72 13.66 13.66 26.9K
12:57 13.67 13.69 13.65 13.68 20.6K
12:58 13.69 13.73 13.67 13.68 102.8K
12:59 13.70 13.70 13.62 13.62 16.9K
13:00 13.61 13.65 13.61 13.64 14.4K
13:01 13.64 13.67 13.62 13.65 47.3K
13:02 13.66 13.68 13.66 13.67 21.3K
13:03 13.66 13.68 13.63 13.65 71.8K
13:04 13.62 13.63 13.61 13.62 18.2K
13:05 13.64 13.64 13.63 13.63 19.9K
13:06 13.62 13.63 13.61 13.62 13.2K
13:07 13.62 13.62 13.60 13.60 35.8K
13:08 13.60 13.60 13.58 13.59 19.7K
13:09 13.58 13.58 13.56 13.56 18.7K
13:10 13.56 13.57 13.55 13.57 32.5K
13:11 13.57 13.57 13.52 13.52 25.5K
13:12 13.53 13.53 13.46 13.50 126.9K
13:13 13.51 13.52 13.51 13.52 17.0K
13:14 13.54 13.56 13.51 13.54 31.9K
13:15 13.54 13.57 13.54 13.56 24.4K
13:16 13.56 13.58 13.56 13.57 25.1K
13:17 13.57 13.57 13.54 13.54 37.3K
13:18 13.55 13.59 13.55 13.58 32.0K
13:19 13.58 13.58 13.55 13.55 10.7K
13:20 13.54 13.56 13.54 13.55 16.1K
13:21 13.57 13.57 13.56 13.56 9.2K
13:22 13.56 13.56 13.52 13.53 18.4K
13:23 13.54 13.58 13.54 13.56 15.8K
13:24 13.56 13.57 13.56 13.57 10.1K
13:25 13.57 13.59 13.56 13.58 33.6K
13:26 13.58 13.58 13.53 13.53 21.6K
13:27 13.53 13.56 13.53 13.53 29.3K
13:28 13.54 13.54 13.51 13.51 13.6K
13:29 13.52 13.53 13.51 13.51 12.0K
13:30 13.51 13.51 13.48 13.48 28.4K
13:31 13.49 13.52 13.46 13.52 32.7K
13:32 13.51 13.54 13.50 13.54 40.9K
13:33 13.54 13.54 13.53 13.53 20.8K
13:34 13.53 13.54 13.52 13.52 19.6K
13:35 13.53 13.60 13.52 13.58 63.3K
13:36 13.59 13.59 13.56 13.57 18.3K
13:37 13.57 13.58 13.56 13.56 10.4K
13:38 13.55 13.60 13.55 13.59 22.8K
13:39 13.58 13.59 13.57 13.57 63.3K
13:40 13.59 13.62 13.58 13.61 38.3K
13:41 13.63 13.65 13.60 13.65 32.0K
13:42 13.64 13.67 13.64 13.65 27.2K
13:43 13.65 13.69 13.64 13.64 53.3K
13:44 13.64 13.67 13.64 13.66 54.6K
13:45 13.66 13.67 13.64 13.64 45.8K
13:46 13.64 13.64 13.60 13.60 15.8K
13:47 13.61 13.62 13.60 13.61 28.0K
13:48 13.61 13.61 13.59 13.60 24.7K
13:49 13.62 13.62 13.56 13.57 32.8K
13:50 13.56 13.60 13.56 13.59 62.7K
13:51 13.61 13.61 13.56 13.56 47.9K
13:52 13.57 13.62 13.57 13.62 23.9K
13:53 13.62 13.62 13.60 13.62 16.2K
13:54 13.61 13.62 13.59 13.59 30.1K
13:55 13.59 13.62 13.59 13.61 5.1K
13:56 13.60 13.63 13.60 13.60 17.7K
13:57 13.62 13.62 13.61 13.62 12.5K
13:58 13.63 13.63 13.60 13.63 12.7K
13:59 13.62 13.65 13.61 13.64 13.5K
14:00 13.62 13.63 13.61 13.63 14.4K
14:01 13.63 13.63 13.60 13.61 20.4K
14:02 13.60 13.64 13.60 13.63 10.9K
14:03 13.64 13.64 13.62 13.64 35.6K
14:04 13.64 13.64 13.60 13.60 54.1K
14:05 13.59 13.59 13.58 13.58 32.6K
14:06 13.58 13.59 13.58 13.59 19.9K
14:07 13.58 13.58 13.56 13.56 58.7K
14:08 13.54 13.56 13.52 13.52 30.1K
14:09 13.52 13.54 13.52 13.54 19.8K
14:10 13.55 13.57 13.55 13.57 108.0K
14:11 13.56 13.58 13.56 13.58 23.1K
14:12 13.58 13.59 13.57 13.57 15.9K
14:13 13.57 13.57 13.56 13.56 26.7K
14:14 13.56 13.58 13.56 13.56 34.3K
14:15 13.55 13.56 13.54 13.54 17.7K
14:16 13.54 13.57 13.54 13.57 25.9K
14:17 13.56 13.59 13.56 13.58 29.2K
14:18 13.57 13.61 13.57 13.61 27.9K
14:19 13.60 13.64 13.60 13.62 25.5K
14:20 13.62 13.63 13.60 13.61 12.7K
14:21 13.60 13.62 13.59 13.59 30.6K
14:22 13.59 13.59 13.56 13.57 9.0K
14:23 13.57 13.57 13.56 13.56 11.7K
14:24 13.56 13.58 13.55 13.58 25.1K
14:25 13.57 13.57 13.53 13.53 21.9K
14:26 13.54 13.54 13.48 13.50 47.4K
14:27 13.50 13.51 13.47 13.48 46.8K
14:28 13.47 13.48 13.45 13.45 47.4K
14:29 13.46 13.46 13.43 13.43 80.4K
14:30 13.43 13.65 13.43 13.65 164.7K
14:31 13.65 13.65 13.56 13.59 72.7K
14:32 13.60 13.61 13.58 13.58 44.2K
14:33 13.58 13.60 13.56 13.56 34.1K
14:34 13.54 13.55 13.53 13.55 29.0K
14:35 13.55 13.55 13.52 13.52 24.9K
14:36 13.53 13.53 13.51 13.53 18.3K
14:37 13.52 13.54 13.51 13.53 23.1K
14:38 13.53 13.55 13.53 13.53 23.2K
14:39 13.53 13.53 13.50 13.52 28.8K
14:40 13.52 13.52 13.51 13.51 11.7K
14:41 13.50 13.51 13.49 13.49 35.6K
14:42 13.49 13.49 13.48 13.49 14.5K
14:43 13.49 13.52 13.48 13.50 65.0K
14:44 13.49 13.49 13.47 13.48 25.0K
14:45 13.48 13.50 13.48 13.48 89.2K
14:46 13.49 13.51 13.47 13.47 31.9K
14:47 13.47 13.47 13.45 13.47 16.7K
14:48 13.48 13.48 13.45 13.45 23.1K
14:49 13.46 13.48 13.46 13.48 12.8K
14:50 13.48 13.49 13.47 13.49 19.1K
14:51 13.46 13.48 13.46 13.46 18.9K
14:52 13.46 13.48 13.45 13.48 25.0K
14:53 13.48 13.48 13.45 13.45 6.6K
14:54 13.45 13.45 13.43 13.43 25.2K
14:55 13.42 13.42 13.39 13.41 84.8K
14:56 13.41 13.42 13.40 13.42 30.6K
14:57 13.41 13.43 13.40 13.40 62.5K
14:58 13.41 13.44 13.41 13.44 17.4K
14:59 13.44 13.44 13.41 13.41 20.5K
15:00 13.41 13.43 13.39 13.40 36.3K
15:01 13.40 13.40 13.36 13.36 42.3K
15:02 13.36 13.37 13.36 13.36 79.5K
15:03 13.36 13.36 13.34 13.35 18.1K
15:04 13.35 13.39 13.35 13.38 110.2K
15:05 13.37 13.38 13.37 13.37 16.5K
15:06 13.36 13.36 13.32 13.32 19.0K
15:07 13.32 13.33 13.30 13.31 56.1K
15:08 13.31 13.33 13.30 13.33 17.3K
15:09 13.33 13.33 13.28 13.28 33.9K
15:10 13.28 13.29 13.26 13.29 50.9K
15:11 13.29 13.29 13.24 13.24 50.7K
15:12 13.24 13.24 13.21 13.21 45.7K
15:13 13.21 13.21 13.18 13.20 47.9K
15:14 13.20 13.22 13.16 13.18 81.1K
15:15 13.19 13.20 13.15 13.15 38.0K
15:16 13.16 13.16 13.14 13.14 22.8K
15:17 13.14 13.15 13.12 13.12 38.6K
15:18 13.13 13.14 13.12 13.13 36.2K
15:19 13.13 13.13 13.10 13.11 22.5K
15:20 13.11 13.13 13.11 13.12 29.1K
15:21 13.12 13.14 13.12 13.14 25.3K
15:22 13.14 13.15 13.11 13.13 49.2K
15:23 13.13 13.14 13.12 13.13 77.5K
15:24 13.13 13.14 13.12 13.14 19.3K
15:25 13.14 13.19 13.14 13.19 54.0K
15:26 13.19 13.20 13.18 13.20 45.3K
15:27 13.20 13.22 13.19 13.21 52.1K
15:28 13.20 13.21 13.18 13.19 36.8K
15:29 13.19 13.19 13.16 13.17 0.0K
15:30 13.16 13.19 13.15 13.19 9.7K
15:31 13.19 13.20 13.18 13.18 38.7K
15:32 13.17 13.18 13.16 13.17 33.6K
15:33 13.16 13.18 13.13 13.14 43.1K
15:34 13.14 13.14 13.09 13.09 36.4K
15:35 13.08 13.08 13.03 13.05 90.1K
15:36 13.05 13.05 13.00 13.01 35.5K
15:37 13.01 13.01 12.95 12.96 112.6K
15:38 12.95 12.97 12.95 12.96 51.8K
15:39 12.96 12.96 12.92 12.92 68.4K
15:40 12.92 13.02 12.92 13.01 205.8K
15:41 13.00 13.02 12.99 13.02 84.9K
15:42 13.02 13.02 12.98 12.98 80.2K
15:43 12.98 12.98 12.96 12.96 21.0K
15:44 12.96 12.96 12.92 12.92 26.9K
15:45 12.91 13.00 12.91 13.00 91.5K
15:46 13.00 13.01 12.96 12.96 53.5K
15:47 12.97 12.97 12.95 12.95 31.3K
15:48 12.94 12.95 12.92 12.92 102.3K
15:49 12.92 12.93 12.92 12.91 103.6K
15:50 12.93 13.05 12.93 13.04 204.7K
15:51 13.05 13.06 13.04 13.05 95.1K
15:52 13.05 13.09 13.03 13.09 106.7K
15:53 13.07 13.07 13.05 13.05 77.1K
15:54 13.06 13.11 13.06 13.10 103.8K
15:55 13.09 13.13 13.08 13.13 104.2K
15:56 13.14 13.17 13.13 13.17 120.0K
15:57 13.16 13.19 13.16 13.19 130.6K
15:58 13.19 13.19 13.17 13.19 234.6K
15:59 13.19 13.23 13.18 13.19 1,133.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available