Rocket

RKT
🏛️ usa →
17.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.64 13.73 13.64 13.73 104.5K
09:31 13.72 13.72 13.66 13.70 17.6K
09:32 13.69 13.73 13.67 13.73 36.2K
09:33 13.71 13.71 13.67 13.67 57.2K
09:34 13.68 13.68 13.66 13.67 17.8K
09:35 13.66 13.68 13.66 13.67 21.5K
09:36 13.67 13.67 13.62 13.62 37.3K
09:37 13.61 13.62 13.60 13.61 10.7K
09:38 13.63 13.63 13.62 13.62 3.3K
09:39 13.62 13.66 13.61 13.66 12.2K
09:40 13.65 13.65 13.64 13.64 9.4K
09:41 13.64 13.66 13.64 13.66 8.2K
09:42 13.67 13.69 13.67 13.69 8.2K
09:43 13.69 13.70 13.68 13.70 17.9K
09:44 13.72 13.72 13.68 13.69 15.7K
09:45 13.68 13.71 13.68 13.71 14.4K
09:46 13.71 13.71 13.71 13.71 13.8K
09:47 13.70 13.70 13.69 13.69 10.3K
09:48 13.69 13.69 13.68 13.68 19.0K
09:49 13.70 13.72 13.69 13.72 34.9K
09:50 13.72 13.73 13.72 13.72 112.2K
09:51 13.73 13.73 13.71 13.73 83.6K
09:52 13.73 13.74 13.72 13.74 154.5K
09:53 13.74 13.74 13.70 13.70 56.9K
09:54 13.70 13.72 13.70 13.72 31.7K
09:55 13.72 13.72 13.68 13.71 22.5K
09:56 13.70 13.71 13.68 13.70 88.8K
09:57 13.70 13.70 13.70 13.70 6.5K
09:58 13.69 13.70 13.68 13.68 20.3K
09:59 13.68 13.68 13.64 13.65 50.7K
10:00 13.65 13.66 13.65 13.66 16.9K
10:01 13.66 13.66 13.65 13.65 10.5K
10:02 13.64 13.66 13.63 13.65 67.6K
10:03 13.65 13.66 13.61 13.62 53.1K
10:04 13.62 13.64 13.62 13.64 15.0K
10:05 13.64 13.64 13.62 13.63 48.0K
10:06 13.63 13.65 13.63 13.64 64.6K
10:07 13.64 13.64 13.63 13.63 7.5K
10:08 13.64 13.82 13.64 13.77 1,101.3K
10:09 13.79 13.82 13.78 13.78 320.2K
10:10 13.79 13.82 13.77 13.82 137.2K
10:11 13.85 13.92 13.84 13.93 307.5K
10:12 13.93 13.95 13.91 13.91 364.0K
10:13 13.94 13.95 13.88 13.89 93.9K
10:14 13.88 13.88 13.85 13.86 76.5K
10:15 13.87 13.87 13.87 13.87 26.2K
10:16 13.87 13.87 13.84 13.87 82.7K
10:17 13.86 13.86 13.84 13.86 49.3K
10:18 13.86 13.86 13.81 13.82 46.9K
10:19 13.81 13.83 13.81 13.82 29.5K
10:20 13.82 13.82 13.80 13.81 25.0K
10:21 13.82 13.83 13.81 13.82 21.7K
10:22 13.83 13.83 13.80 13.81 26.4K
10:23 13.80 13.80 13.76 13.78 83.9K
10:24 13.78 13.78 13.76 13.78 25.6K
10:25 13.78 13.79 13.77 13.77 66.0K
10:26 13.78 13.78 13.76 13.78 36.5K
10:27 13.78 13.79 13.76 13.76 51.1K
10:28 13.76 13.77 13.75 13.77 13.8K
10:29 13.76 13.78 13.76 13.78 18.7K
10:30 13.78 13.78 13.77 13.78 32.3K
10:31 13.79 13.79 13.76 13.76 53.3K
10:32 13.77 13.77 13.76 13.77 14.6K
10:33 13.76 13.79 13.76 13.78 25.1K
10:34 13.78 13.82 13.77 13.82 57.1K
10:35 13.82 13.82 13.81 13.82 10.4K
10:36 13.82 13.82 13.81 13.81 42.9K
10:37 13.82 13.82 13.80 13.81 41.9K
10:38 13.81 13.82 13.79 13.79 34.7K
10:39 13.79 13.81 13.78 13.81 46.5K
10:40 13.81 13.85 13.81 13.84 53.9K
10:41 13.85 13.86 13.84 13.84 29.5K
10:42 13.84 13.85 13.84 13.85 19.5K
10:43 13.85 13.86 13.85 13.86 20.6K
10:44 13.86 13.93 13.86 13.93 167.2K
10:45 13.93 13.93 13.90 13.93 90.8K
10:46 13.94 13.97 13.93 13.97 129.5K
10:47 13.97 13.97 13.94 13.95 63.5K
10:48 13.95 13.97 13.93 13.95 193.9K
10:49 13.94 13.94 13.92 13.92 31.1K
10:50 13.92 13.94 13.91 13.94 26.1K
10:51 13.95 13.96 13.95 13.96 20.7K
10:52 13.95 14.03 13.95 14.00 248.0K
10:53 13.99 13.99 13.97 13.98 122.9K
10:54 13.99 14.01 13.98 14.00 30.5K
10:55 14.00 14.00 13.99 13.99 21.9K
10:56 13.99 14.00 13.98 14.00 24.5K
10:57 14.00 14.02 14.00 14.02 31.7K
10:58 14.01 14.03 14.01 14.02 46.1K
10:59 14.02 14.03 14.01 14.02 15.3K
11:00 14.02 14.02 14.02 14.01 20.7K
11:01 14.01 14.02 13.97 13.99 56.7K
11:02 13.99 13.99 13.97 13.97 32.9K
11:03 13.97 13.98 13.95 13.96 43.5K
11:04 13.96 13.96 13.95 13.96 10.9K
11:05 13.95 13.95 13.93 13.93 59.6K
11:06 13.93 13.94 13.91 13.93 33.3K
11:07 13.93 13.93 13.92 13.93 9.5K
11:08 13.92 13.93 13.92 13.92 35.8K
11:09 13.93 13.94 13.92 13.94 22.2K
11:10 13.95 13.95 13.93 13.94 29.6K
11:11 13.93 13.94 13.93 13.93 26.8K
11:12 13.94 13.94 13.92 13.92 39.0K
11:13 13.92 13.92 13.92 13.92 9.2K
11:14 13.91 13.93 13.91 13.92 67.7K
11:15 13.92 13.93 13.91 13.91 36.9K
11:16 13.92 13.92 13.86 13.86 36.3K
11:17 13.85 13.87 13.85 13.87 17.4K
11:18 13.86 13.88 13.86 13.87 47.3K
11:19 13.87 13.88 13.85 13.87 47.1K
11:20 13.87 13.88 13.87 13.87 28.6K
11:21 13.85 13.87 13.85 13.86 23.5K
11:22 13.87 13.87 13.86 13.87 4.9K
11:23 13.87 13.87 13.86 13.87 51.7K
11:24 13.87 13.88 13.87 13.88 71.7K
11:25 13.88 13.88 13.88 13.88 14.1K
11:26 13.87 13.88 13.87 13.88 20.3K
11:27 13.88 13.88 13.86 13.87 118.1K
11:28 13.87 13.87 13.87 13.87 13.6K
11:29 13.88 13.88 13.87 13.88 37.8K
11:30 13.87 13.88 13.87 13.88 7.9K
11:31 13.87 13.87 13.85 13.86 54.0K
11:32 13.86 13.86 13.86 13.85 32.7K
11:33 13.86 13.86 13.84 13.86 16.7K
11:34 13.86 13.86 13.86 13.86 6.5K
11:35 13.85 13.86 13.85 13.86 6.7K
11:36 13.86 13.86 13.85 13.86 50.1K
11:37 13.86 13.86 13.83 13.84 22.0K
11:38 13.84 13.85 13.82 13.82 23.1K
11:39 13.82 13.83 13.82 13.82 12.4K
11:40 13.82 13.82 13.81 13.81 3.1K
11:41 13.82 13.82 13.81 13.82 11.8K
11:42 13.82 13.82 13.81 13.82 19.4K
11:43 13.82 13.82 13.82 13.82 7.3K
11:44 13.82 13.82 13.82 13.82 13.6K
11:45 13.82 13.82 13.79 13.79 32.3K
11:46 13.79 13.80 13.79 13.80 3.8K
11:47 13.79 13.80 13.79 13.80 4.1K
11:48 13.80 13.80 13.77 13.78 14.9K
11:49 13.77 13.78 13.76 13.76 32.1K
11:50 13.75 13.76 13.75 13.76 19.5K
11:51 13.76 13.76 13.76 13.76 19.9K
11:52 13.76 13.76 13.76 13.76 7.7K
11:53 13.74 13.76 13.74 13.76 69.6K
11:54 13.76 13.78 13.76 13.78 29.2K
11:55 13.78 13.80 13.78 13.80 19.7K
11:56 13.80 13.80 13.79 13.79 26.7K
11:57 13.78 13.79 13.78 13.79 5.6K
11:58 13.79 13.79 13.77 13.79 22.1K
11:59 13.79 13.79 13.79 13.78 25.6K
12:00 13.79 13.79 13.76 13.78 27.8K
12:01 13.78 13.78 13.77 13.78 2.8K
12:02 13.78 13.78 13.77 13.78 8.0K
12:03 13.77 13.79 13.76 13.77 15.9K
12:04 13.77 13.77 13.76 13.76 10.7K
12:05 13.76 13.76 13.75 13.76 4.0K
12:06 13.74 13.75 13.72 13.73 42.2K
12:07 13.73 13.73 13.73 13.73 5.9K
12:08 13.73 13.75 13.72 13.75 17.0K
12:09 13.75 13.76 13.74 13.76 26.2K
12:10 13.76 13.76 13.75 13.75 10.8K
12:11 13.75 13.75 13.71 13.71 44.9K
12:12 13.71 13.71 13.70 13.71 11.5K
12:13 13.71 13.71 13.70 13.71 19.1K
12:14 13.70 13.71 13.70 13.71 12.0K
12:15 13.71 13.71 13.70 13.70 44.0K
12:16 13.70 13.70 13.69 13.70 25.8K
12:17 13.69 13.70 13.68 13.68 24.7K
12:18 13.68 13.68 13.64 13.64 38.9K
12:19 13.66 13.67 13.65 13.67 21.7K
12:20 13.66 13.67 13.66 13.66 22.6K
12:21 13.66 13.67 13.66 13.67 5.0K
12:22 13.67 13.68 13.67 13.68 11.5K
12:23 13.68 13.68 13.67 13.67 17.9K
12:24 13.68 13.68 13.66 13.66 7.8K
12:25 13.66 13.66 13.63 13.64 42.9K
12:26 13.64 13.66 13.64 13.66 14.4K
12:27 13.66 13.66 13.66 13.65 11.3K
12:28 13.65 13.66 13.64 13.66 19.9K
12:29 13.66 13.67 13.66 13.67 8.6K
12:30 13.66 13.70 13.66 13.70 18.5K
12:31 13.69 13.70 13.69 13.70 5.0K
12:32 13.70 13.72 13.70 13.71 43.5K
12:33 13.71 13.71 13.69 13.70 23.0K
12:34 13.70 13.70 13.68 13.69 27.4K
12:35 13.69 13.69 13.68 13.69 6.5K
12:36 13.69 13.71 13.69 13.70 57.3K
12:37 13.70 13.70 13.69 13.69 25.8K
12:38 13.69 13.69 13.68 13.69 21.6K
12:39 13.69 13.69 13.66 13.67 38.3K
12:40 13.67 13.68 13.67 13.68 9.9K
12:41 13.68 13.68 13.67 13.68 3.4K
12:42 13.68 13.68 13.68 13.67 14.1K
12:43 13.68 13.69 13.68 13.69 11.6K
12:44 13.69 13.70 13.69 13.70 18.5K
12:45 13.69 13.70 13.66 13.66 38.5K
12:46 13.66 13.66 13.65 13.66 12.8K
12:47 13.66 13.66 13.66 13.66 10.5K
12:48 13.66 13.66 13.64 13.65 16.8K
12:49 13.63 13.64 13.62 13.64 35.3K
12:50 13.64 13.64 13.63 13.63 13.9K
12:51 13.64 13.64 13.64 13.64 4.0K
12:52 13.64 13.64 13.63 13.64 6.9K
12:53 13.64 13.65 13.63 13.65 18.9K
12:54 13.65 13.66 13.65 13.66 12.4K
12:55 13.66 13.66 13.65 13.66 8.1K
12:56 13.65 13.66 13.65 13.66 15.5K
12:57 13.66 13.67 13.66 13.67 55.6K
12:58 13.67 13.67 13.66 13.67 12.7K
12:59 13.67 13.67 13.67 13.67 1.9K
13:00 13.64 13.65 13.64 13.65 34.5K
13:01 13.65 13.65 13.64 13.65 4.6K
13:02 13.64 13.65 13.63 13.65 29.5K
13:03 13.65 13.65 13.65 13.65 0.8K
13:04 13.65 13.65 13.63 13.64 13.9K
13:05 13.63 13.64 13.60 13.60 49.1K
13:06 13.60 13.61 13.59 13.60 12.5K
13:07 13.60 13.61 13.60 13.60 19.8K
13:08 13.61 13.61 13.60 13.61 12.2K
13:09 13.61 13.61 13.57 13.57 69.5K
13:10 13.56 13.59 13.56 13.58 26.9K
13:11 13.59 13.59 13.59 13.59 4.1K
13:12 13.59 13.60 13.59 13.60 23.3K
13:13 13.60 13.60 13.58 13.58 30.4K
13:14 13.58 13.59 13.58 13.59 6.4K
13:15 13.59 13.59 13.58 13.59 7.6K
13:16 13.59 13.59 13.57 13.58 13.4K
13:17 13.58 13.58 13.57 13.58 3.2K
13:18 13.57 13.57 13.57 13.57 11.5K
13:19 13.57 13.57 13.56 13.56 13.6K
13:20 13.57 13.57 13.55 13.56 52.9K
13:21 13.56 13.56 13.55 13.56 9.7K
13:22 13.56 13.56 13.55 13.55 8.4K
13:23 13.54 13.55 13.54 13.55 17.1K
13:24 13.54 13.56 13.54 13.56 11.4K
13:25 13.56 13.57 13.56 13.57 30.0K
13:26 13.56 13.57 13.56 13.56 9.3K
13:27 13.57 13.57 13.57 13.57 21.4K
13:28 13.55 13.56 13.54 13.56 26.5K
13:29 13.56 13.57 13.56 13.57 11.0K
13:30 13.57 13.57 13.57 13.57 1.1K
13:31 13.57 13.57 13.57 13.57 9.3K
13:32 13.57 13.57 13.55 13.55 17.9K
13:33 13.55 13.55 13.54 13.54 21.8K
13:34 13.54 13.55 13.54 13.55 23.5K
13:35 13.55 13.55 13.54 13.54 6.0K
13:36 13.54 13.55 13.54 13.55 37.1K
13:37 13.56 13.56 13.55 13.56 32.1K
13:38 13.56 13.56 13.56 13.56 13.2K
13:39 13.56 13.56 13.55 13.56 4.1K
13:40 13.55 13.56 13.55 13.56 7.0K
13:41 13.56 13.56 13.55 13.56 4.5K
13:42 13.56 13.56 13.55 13.55 8.7K
13:43 13.56 13.60 13.56 13.60 64.6K
13:44 13.59 13.62 13.59 13.62 56.0K
13:45 13.61 13.61 13.60 13.61 8.7K
13:46 13.61 13.61 13.59 13.60 11.9K
13:47 13.60 13.60 13.59 13.60 2.2K
13:48 13.60 13.60 13.58 13.58 22.3K
13:49 13.58 13.59 13.57 13.59 15.3K
13:50 13.58 13.61 13.58 13.61 22.7K
13:51 13.61 13.61 13.61 13.61 5.1K
13:52 13.61 13.62 13.61 13.62 18.0K
13:53 13.62 13.62 13.61 13.61 62.6K
13:54 13.60 13.72 13.60 13.72 102.5K
13:55 13.71 13.72 13.64 13.64 57.7K
13:56 13.65 13.65 13.64 13.64 10.8K
13:57 13.65 13.65 13.64 13.65 5.3K
13:58 13.65 13.66 13.65 13.66 13.0K
13:59 13.66 13.66 13.66 13.65 8.3K
14:00 13.65 13.65 13.64 13.65 19.8K
14:01 13.65 13.65 13.64 13.65 10.6K
14:02 13.64 13.65 13.64 13.65 22.0K
14:03 13.65 13.65 13.64 13.65 13.2K
14:04 13.65 13.68 13.65 13.68 23.1K
14:05 13.67 13.69 13.67 13.69 10.7K
14:06 13.70 13.70 13.66 13.67 29.4K
14:07 13.67 13.68 13.67 13.68 9.9K
14:08 13.68 13.68 13.68 13.68 5.0K
14:09 13.68 13.68 13.68 13.68 4.9K
14:10 13.68 13.69 13.67 13.69 19.7K
14:11 13.69 13.70 13.69 13.70 11.9K
14:12 13.69 13.70 13.68 13.70 19.9K
14:13 13.70 13.70 13.69 13.70 7.7K
14:14 13.69 13.71 13.69 13.71 44.7K
14:15 13.71 13.71 13.71 13.70 26.3K
14:16 13.71 13.71 13.71 13.71 3.1K
14:17 13.71 13.71 13.71 13.71 12.3K
14:18 13.71 13.72 13.71 13.72 23.9K
14:19 13.72 13.73 13.72 13.73 8.8K
14:20 13.73 13.73 13.73 13.73 2.3K
14:21 13.73 13.77 13.73 13.77 19.2K
14:22 13.77 13.78 13.77 13.77 26.7K
14:23 13.77 13.77 13.76 13.77 9.6K
14:24 13.77 13.77 13.77 13.77 7.9K
14:25 13.77 13.78 13.77 13.78 45.8K
14:26 13.78 13.79 13.78 13.79 32.4K
14:27 13.79 13.79 13.77 13.78 17.3K
14:28 13.78 13.79 13.78 13.79 6.1K
14:29 13.79 13.79 13.79 13.79 26.7K
14:30 13.79 13.79 13.78 13.79 6.0K
14:31 13.79 13.79 13.79 13.79 11.9K
14:32 13.79 13.79 13.79 13.79 12.8K
14:33 13.79 13.79 13.78 13.78 8.8K
14:34 13.79 13.79 13.79 13.79 7.0K
14:35 13.79 13.79 13.77 13.78 32.2K
14:36 13.77 13.78 13.77 13.78 7.9K
14:37 13.78 13.78 13.78 13.78 9.3K
14:38 13.78 13.79 13.78 13.79 24.8K
14:39 13.79 13.79 13.78 13.79 16.0K
14:40 13.79 13.79 13.79 13.79 6.7K
14:41 13.79 13.79 13.79 13.79 3.3K
14:42 13.79 13.80 13.79 13.80 24.5K
14:43 13.81 13.81 13.81 13.81 27.6K
14:44 13.81 13.81 13.81 13.81 5.7K
14:45 13.81 13.81 13.78 13.79 42.9K
14:46 13.80 13.80 13.80 13.80 6.3K
14:47 13.80 13.80 13.80 13.80 3.8K
14:48 13.80 13.82 13.80 13.82 74.3K
14:49 13.81 13.82 13.79 13.81 43.1K
14:50 13.81 13.81 13.81 13.81 21.7K
14:51 13.80 13.81 13.80 13.81 16.3K
14:52 13.83 13.83 13.82 13.83 18.6K
14:53 13.83 13.83 13.82 13.83 23.0K
14:54 13.83 13.83 13.83 13.83 5.2K
14:55 13.82 13.83 13.82 13.83 18.0K
14:56 13.83 13.83 13.83 13.83 20.1K
14:57 13.83 13.84 13.83 13.84 58.1K
14:58 13.84 13.84 13.83 13.84 3.7K
14:59 13.84 13.84 13.83 13.83 42.3K
15:00 13.84 13.84 13.82 13.83 25.7K
15:01 13.83 13.84 13.83 13.83 26.2K
15:02 13.83 13.83 13.83 13.83 4.4K
15:03 13.83 13.83 13.82 13.83 10.4K
15:04 13.82 13.83 13.82 13.83 18.0K
15:05 13.82 13.83 13.80 13.80 35.4K
15:06 13.79 13.80 13.79 13.80 19.1K
15:07 13.81 13.81 13.81 13.81 14.3K
15:08 13.81 13.81 13.81 13.81 3.2K
15:09 13.81 13.81 13.81 13.81 35.5K
15:10 13.81 13.81 13.80 13.80 17.0K
15:11 13.80 13.80 13.80 13.80 6.4K
15:12 13.80 13.80 13.79 13.79 3.9K
15:13 13.80 13.80 13.79 13.80 4.7K
15:14 13.80 13.81 13.80 13.81 24.0K
15:15 13.81 13.81 13.79 13.79 17.7K
15:16 13.80 13.80 13.80 13.80 5.0K
15:17 13.80 13.80 13.80 13.80 25.9K
15:18 13.79 13.79 13.79 13.79 34.3K
15:19 13.79 13.79 13.79 13.79 3.2K
15:20 13.79 13.82 13.79 13.79 75.1K
15:21 13.80 13.80 13.80 13.80 10.6K
15:22 13.80 13.80 13.80 13.80 8.0K
15:23 13.80 13.80 13.80 13.80 7.7K
15:24 13.80 13.81 13.80 13.81 15.2K
15:25 13.81 13.81 13.80 13.81 67.6K
15:26 13.81 13.81 13.81 13.81 58.5K
15:27 13.81 13.82 13.81 13.82 44.0K
15:28 13.82 13.82 13.82 13.82 31.1K
15:29 13.81 13.81 13.79 13.80 55.8K
15:30 13.80 13.80 13.78 13.78 43.9K
15:31 13.78 13.79 13.78 13.79 14.5K
15:32 13.78 13.79 13.78 13.78 18.2K
15:33 13.78 13.78 13.78 13.78 8.6K
15:34 13.77 13.80 13.77 13.80 30.9K
15:35 13.80 13.80 13.80 13.80 17.1K
15:36 13.80 13.80 13.80 13.80 25.6K
15:37 13.80 13.80 13.77 13.78 54.0K
15:38 13.78 13.78 13.76 13.76 46.5K
15:39 13.76 13.76 13.76 13.76 8.3K
15:40 13.76 13.76 13.76 13.76 18.4K
15:41 13.76 13.76 13.75 13.76 31.1K
15:42 13.76 13.76 13.75 13.75 34.1K
15:43 13.76 13.76 13.75 13.76 40.7K
15:44 13.76 13.76 13.75 13.76 61.4K
15:45 13.76 13.76 13.72 13.73 103.1K
15:46 13.73 13.74 13.72 13.72 32.1K
15:47 13.73 13.75 13.73 13.75 44.6K
15:48 13.76 13.76 13.76 13.76 21.4K
15:49 13.76 13.77 13.76 13.77 36.7K
15:50 13.77 13.77 13.75 13.76 108.7K
15:51 13.76 13.76 13.74 13.74 82.6K
15:52 13.74 13.74 13.74 13.74 16.1K
15:53 13.74 13.76 13.74 13.76 46.5K
15:54 13.77 13.77 13.76 13.77 183.4K
15:55 13.77 13.79 13.76 13.79 352.1K
15:56 13.79 13.81 13.79 13.80 220.0K
15:57 13.80 13.80 13.78 13.78 189.2K
15:58 13.78 13.80 13.77 13.80 235.9K
15:59 13.80 13.80 13.78 13.78 1,256.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available