Rocket

RKT
🏛️ usa →
19.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.69 17.69 17.62 17.66 215.9K
09:31 17.62 17.65 17.62 17.64 26.3K
09:32 17.64 17.68 17.64 17.63 22.0K
09:33 17.65 17.65 17.63 17.63 31.6K
09:34 17.61 17.63 17.55 17.56 55.0K
09:35 17.57 17.62 17.57 17.61 29.5K
09:36 17.61 17.63 17.61 17.63 16.8K
09:37 17.62 17.63 17.62 17.61 24.0K
09:38 17.61 17.64 17.61 17.64 4.9K
09:39 17.63 17.64 17.63 17.63 10.9K
09:40 17.62 17.65 17.62 17.65 14.1K
09:41 17.65 17.65 17.63 17.63 17.8K
09:42 17.63 17.63 17.62 17.63 11.0K
09:43 17.64 17.66 17.62 17.64 37.5K
09:44 17.64 17.66 17.64 17.65 23.3K
09:45 17.66 17.69 17.65 17.68 26.7K
09:46 17.70 17.77 17.70 17.77 52.8K
09:47 17.77 17.79 17.77 17.78 38.9K
09:48 17.78 17.78 17.75 17.77 16.1K
09:49 17.77 17.77 17.74 17.74 18.2K
09:50 17.74 17.74 17.72 17.72 19.1K
09:51 17.72 17.74 17.72 17.73 13.5K
09:52 17.73 17.75 17.73 17.75 27.9K
09:53 17.75 17.77 17.74 17.77 14.9K
09:54 17.76 17.77 17.72 17.75 30.8K
09:55 17.76 17.77 17.76 17.78 18.5K
09:56 17.78 17.78 17.72 17.72 28.4K
09:57 17.72 17.73 17.64 17.66 40.2K
09:58 17.67 17.68 17.67 17.67 37.5K
09:59 17.68 17.68 17.66 17.68 34.7K
10:00 17.73 18.11 17.73 18.10 516.3K
10:01 18.13 18.39 18.13 18.39 459.7K
10:02 18.40 18.53 18.40 18.44 343.8K
10:03 18.50 18.51 18.41 18.47 360.4K
10:04 18.58 18.69 18.58 18.62 499.9K
10:05 18.64 18.66 18.55 18.56 351.7K
10:06 18.58 18.65 18.53 18.59 124.4K
10:07 18.60 18.64 18.56 18.62 189.6K
10:08 18.62 18.70 18.58 18.68 408.6K
10:09 18.68 18.75 18.65 18.74 258.7K
10:10 18.75 18.83 18.69 18.80 190.0K
10:11 18.80 18.91 18.80 18.87 574.9K
10:12 18.89 18.96 18.84 18.94 335.0K
10:13 18.92 18.93 18.87 18.89 354.1K
10:14 18.89 18.94 18.89 18.90 258.1K
10:15 18.90 18.93 18.90 18.92 119.9K
10:16 18.95 19.00 18.93 19.00 263.3K
10:17 19.00 19.01 18.96 18.96 429.9K
10:18 18.94 18.95 18.76 18.76 288.2K
10:19 18.77 18.82 18.77 18.82 192.4K
10:20 18.83 18.89 18.82 18.88 229.2K
10:21 18.87 18.89 18.81 18.81 153.5K
10:22 18.83 18.88 18.82 18.86 106.9K
10:23 18.82 18.89 18.81 18.81 165.8K
10:24 18.81 18.90 18.80 18.88 246.7K
10:25 18.89 18.95 18.87 18.92 158.1K
10:26 18.96 18.99 18.92 18.98 231.3K
10:27 18.96 18.96 18.89 18.91 132.7K
10:28 18.86 18.88 18.83 18.88 224.9K
10:29 18.87 19.02 18.87 19.00 192.9K
10:30 19.01 19.07 18.99 19.03 211.1K
10:31 19.03 19.03 18.91 18.96 140.4K
10:32 18.95 18.98 18.94 18.96 52.2K
10:33 18.96 19.06 18.96 19.05 163.0K
10:34 19.06 19.11 19.06 19.06 140.4K
10:35 19.02 19.06 18.99 19.06 196.8K
10:36 19.07 19.14 19.07 19.13 263.0K
10:37 19.13 19.20 19.12 19.18 136.4K
10:38 19.19 19.24 19.19 19.23 120.9K
10:39 19.22 19.22 19.12 19.13 163.1K
10:40 19.14 19.20 19.14 19.15 133.2K
10:41 19.15 19.15 19.07 19.08 140.7K
10:42 19.12 19.20 19.09 19.20 258.5K
10:43 19.20 19.29 19.20 19.28 215.3K
10:44 19.29 19.29 19.24 19.27 134.9K
10:45 19.27 19.34 19.27 19.33 183.5K
10:46 19.32 19.40 19.30 19.40 151.8K
10:47 19.40 19.42 19.38 19.40 173.0K
10:48 19.40 19.41 19.31 19.33 166.2K
10:49 19.36 19.36 19.32 19.32 79.2K
10:50 19.32 19.36 19.32 19.37 68.6K
10:51 19.36 19.36 19.29 19.32 166.3K
10:52 19.31 19.37 19.31 19.36 91.5K
10:53 19.36 19.36 19.31 19.35 98.2K
10:54 19.38 19.39 19.35 19.36 71.4K
10:55 19.37 19.39 19.34 19.34 88.1K
10:56 19.33 19.36 19.25 19.25 114.9K
10:57 19.25 19.28 19.25 19.26 54.3K
10:58 19.24 19.24 19.19 19.18 81.4K
10:59 19.19 19.25 19.19 19.23 62.6K
11:00 19.24 19.31 19.23 19.29 51.3K
11:01 19.29 19.32 19.29 19.29 60.4K
11:02 19.30 19.32 19.28 19.30 77.4K
11:03 19.30 19.33 19.30 19.33 98.4K
11:04 19.32 19.37 19.31 19.34 74.8K
11:05 19.34 19.35 19.31 19.32 47.6K
11:06 19.32 19.32 19.23 19.23 48.0K
11:07 19.23 19.23 19.21 19.23 86.0K
11:08 19.22 19.29 19.21 19.28 86.8K
11:09 19.27 19.27 19.21 19.21 101.5K
11:10 19.24 19.34 19.24 19.33 180.1K
11:11 19.32 19.32 19.23 19.23 47.1K
11:12 19.24 19.26 19.22 19.24 38.2K
11:13 19.23 19.25 19.19 19.20 66.2K
11:14 19.21 19.25 19.19 19.23 51.7K
11:15 19.22 19.23 19.19 19.21 80.9K
11:16 19.22 19.24 19.22 19.24 46.4K
11:17 19.26 19.28 19.23 19.28 37.7K
11:18 19.26 19.32 19.26 19.32 34.9K
11:19 19.33 19.33 19.29 19.30 65.0K
11:20 19.31 19.31 19.28 19.31 37.8K
11:21 19.30 19.30 19.23 19.22 28.7K
11:22 19.20 19.25 19.20 19.25 34.4K
11:23 19.24 19.27 19.22 19.22 47.1K
11:24 19.25 19.25 19.21 19.20 41.2K
11:25 19.17 19.20 19.16 19.17 55.2K
11:26 19.18 19.25 19.16 19.25 40.7K
11:27 19.23 19.23 19.21 19.21 25.0K
11:28 19.22 19.23 19.22 19.23 18.3K
11:29 19.22 19.25 19.22 19.25 22.2K
11:30 19.25 19.30 19.25 19.30 78.1K
11:31 19.32 19.36 19.31 19.31 163.4K
11:32 19.32 19.33 19.32 19.32 13.5K
11:33 19.34 19.34 19.28 19.31 28.4K
11:34 19.29 19.31 19.29 19.30 41.7K
11:35 19.27 19.28 19.25 19.27 30.7K
11:36 19.28 19.31 19.26 19.26 27.5K
11:37 19.25 19.27 19.25 19.25 35.7K
11:38 19.26 19.27 19.24 19.24 57.7K
11:39 19.24 19.24 19.18 19.18 57.7K
11:40 19.18 19.18 19.11 19.17 107.2K
11:41 19.18 19.18 19.12 19.12 65.0K
11:42 19.11 19.16 19.11 19.16 64.6K
11:43 19.16 19.23 19.16 19.23 94.0K
11:44 19.22 19.27 19.22 19.28 52.9K
11:45 19.28 19.29 19.24 19.26 53.6K
11:46 19.25 19.25 19.23 19.23 29.3K
11:47 19.23 19.23 19.21 19.22 38.7K
11:48 19.21 19.24 19.21 19.23 46.0K
11:49 19.23 19.27 19.23 19.26 34.1K
11:50 19.25 19.26 19.24 19.24 35.0K
11:51 19.23 19.23 19.19 19.20 23.8K
11:52 19.20 19.22 19.20 19.21 61.9K
11:53 19.20 19.25 19.20 19.25 42.2K
11:54 19.24 19.24 19.19 19.21 41.9K
11:55 19.20 19.23 19.19 19.20 37.8K
11:56 19.19 19.20 19.14 19.14 79.7K
11:57 19.14 19.21 19.14 19.21 46.2K
11:58 19.19 19.19 19.16 19.16 56.3K
11:59 19.17 19.18 19.15 19.15 37.5K
12:00 19.16 19.17 19.13 19.15 60.8K
12:01 19.16 19.21 19.16 19.20 73.8K
12:02 19.21 19.23 19.21 19.22 18.4K
12:03 19.21 19.23 19.21 19.23 28.1K
12:04 19.23 19.25 19.22 19.25 14.3K
12:05 19.26 19.26 19.19 19.22 32.3K
12:06 19.22 19.26 19.21 19.25 158.0K
12:07 19.24 19.25 19.21 19.24 71.4K
12:08 19.25 19.25 19.24 19.24 27.0K
12:09 19.24 19.24 19.23 19.23 13.6K
12:10 19.20 19.20 19.19 19.18 15.6K
12:11 19.17 19.22 19.17 19.22 31.7K
12:12 19.22 19.23 19.21 19.21 26.4K
12:13 19.21 19.22 19.17 19.17 27.9K
12:14 19.16 19.18 19.16 19.17 33.2K
12:15 19.17 19.18 19.14 19.18 21.0K
12:16 19.19 19.19 19.14 19.14 17.3K
12:17 19.14 19.15 19.09 19.10 76.4K
12:18 19.10 19.11 19.08 19.11 38.6K
12:19 19.11 19.12 19.09 19.09 62.5K
12:20 19.09 19.09 19.04 19.05 61.4K
12:21 19.06 19.11 19.06 19.11 83.0K
12:22 19.11 19.15 19.10 19.15 55.1K
12:23 19.15 19.16 19.14 19.15 42.6K
12:24 19.16 19.16 19.09 19.10 62.9K
12:25 19.10 19.11 19.07 19.07 62.6K
12:26 19.07 19.08 19.07 19.07 17.3K
12:27 19.07 19.08 19.02 19.02 108.1K
12:28 19.03 19.07 19.03 19.06 45.3K
12:29 19.06 19.08 19.06 19.07 19.7K
12:30 19.09 19.11 19.09 19.11 30.7K
12:31 19.11 19.16 19.11 19.15 30.1K
12:32 19.17 19.18 19.15 19.17 70.9K
12:33 19.17 19.20 19.16 19.18 45.2K
12:34 19.18 19.21 19.17 19.21 105.6K
12:35 19.21 19.22 19.19 19.20 40.8K
12:36 19.22 19.22 19.17 19.20 44.9K
12:37 19.20 19.20 19.15 19.15 24.3K
12:38 19.16 19.20 19.14 19.15 41.7K
12:39 19.16 19.20 19.16 19.20 29.0K
12:40 19.20 19.21 19.19 19.20 16.3K
12:41 19.21 19.25 19.21 19.24 158.6K
12:42 19.24 19.26 19.24 19.25 40.6K
12:43 19.25 19.25 19.21 19.22 28.7K
12:44 19.23 19.24 19.22 19.21 16.4K
12:45 19.22 19.26 19.22 19.26 57.8K
12:46 19.26 19.28 19.26 19.28 17.8K
12:47 19.28 19.29 19.26 19.26 37.5K
12:48 19.26 19.29 19.26 19.29 21.5K
12:49 19.29 19.29 19.28 19.28 16.1K
12:50 19.28 19.28 19.26 19.27 34.3K
12:51 19.27 19.27 19.25 19.26 39.5K
12:52 19.25 19.25 19.21 19.23 57.4K
12:53 19.23 19.25 19.23 19.23 42.8K
12:54 19.23 19.24 19.20 19.21 41.8K
12:55 19.21 19.26 19.21 19.25 35.0K
12:56 19.25 19.26 19.22 19.22 47.6K
12:57 19.24 19.24 19.21 19.21 19.3K
12:58 19.20 19.25 19.20 19.24 38.7K
12:59 19.25 19.27 19.24 19.27 45.3K
13:00 19.26 19.28 19.26 19.27 25.3K
13:01 19.26 19.29 19.26 19.29 36.8K
13:02 19.29 19.30 19.29 19.29 35.9K
13:03 19.28 19.29 19.28 19.29 23.2K
13:04 19.30 19.31 19.29 19.29 31.5K
13:05 19.29 19.29 19.24 19.25 38.7K
13:06 19.24 19.24 19.21 19.23 14.7K
13:07 19.23 19.23 19.20 19.22 70.6K
13:08 19.21 19.21 19.17 19.17 32.9K
13:09 19.17 19.18 19.17 19.19 36.1K
13:10 19.19 19.20 19.19 19.19 35.0K
13:11 19.19 19.19 19.19 19.18 18.0K
13:12 19.18 19.21 19.18 19.20 19.7K
13:13 19.21 19.24 19.21 19.23 39.6K
13:14 19.24 19.31 19.24 19.31 76.8K
13:15 19.31 19.36 19.31 19.36 90.2K
13:16 19.37 19.39 19.37 19.39 66.6K
13:17 19.38 19.43 19.38 19.42 78.9K
13:18 19.42 19.51 19.42 19.51 142.0K
13:19 19.51 19.52 19.50 19.52 88.7K
13:20 19.53 19.57 19.53 19.52 108.2K
13:21 19.51 19.57 19.51 19.52 71.5K
13:22 19.52 19.52 19.48 19.53 57.1K
13:23 19.52 19.61 19.52 19.59 161.1K
13:24 19.60 19.61 19.58 19.59 85.5K
13:25 19.59 19.62 19.59 19.60 61.2K
13:26 19.60 19.61 19.57 19.60 71.1K
13:27 19.60 19.62 19.56 19.56 74.3K
13:28 19.54 19.54 19.49 19.51 60.6K
13:29 19.50 19.52 19.49 19.49 63.0K
13:30 19.49 19.51 19.49 19.50 48.1K
13:31 19.49 19.49 19.45 19.45 40.2K
13:32 19.46 19.46 19.44 19.44 40.4K
13:33 19.45 19.48 19.44 19.48 56.5K
13:34 19.47 19.51 19.47 19.49 46.9K
13:35 19.49 19.50 19.48 19.49 30.0K
13:36 19.49 19.50 19.48 19.50 25.5K
13:37 19.50 19.51 19.47 19.50 48.9K
13:38 19.50 19.50 19.46 19.46 38.5K
13:39 19.47 19.52 19.47 19.52 61.2K
13:40 19.52 19.52 19.49 19.52 44.9K
13:41 19.52 19.54 19.52 19.54 101.7K
13:42 19.54 19.54 19.45 19.45 40.6K
13:43 19.45 19.45 19.41 19.43 78.6K
13:44 19.44 19.50 19.42 19.50 57.4K
13:45 19.50 19.50 19.48 19.48 26.5K
13:46 19.49 19.51 19.47 19.51 61.0K
13:47 19.51 19.53 19.50 19.53 77.4K
13:48 19.52 19.52 19.45 19.45 36.1K
13:49 19.46 19.50 19.46 19.48 63.5K
13:50 19.47 19.51 19.47 19.51 32.3K
13:51 19.50 19.52 19.48 19.49 46.4K
13:52 19.49 19.50 19.47 19.49 66.1K
13:53 19.48 19.50 19.47 19.49 33.0K
13:54 19.50 19.51 19.50 19.50 29.1K
13:55 19.50 19.53 19.48 19.48 70.2K
13:56 19.47 19.48 19.47 19.47 39.7K
13:57 19.47 19.47 19.42 19.42 16.2K
13:58 19.44 19.44 19.40 19.43 30.6K
13:59 19.43 19.44 19.41 19.44 30.2K
14:00 19.44 19.48 19.44 19.48 35.6K
14:01 19.48 19.49 19.47 19.48 65.2K
14:02 19.49 19.49 19.47 19.48 19.4K
14:03 19.49 19.49 19.41 19.41 117.4K
14:04 19.42 19.47 19.42 19.45 56.6K
14:05 19.48 19.52 19.48 19.52 50.9K
14:06 19.52 19.52 19.49 19.49 44.9K
14:07 19.49 19.51 19.49 19.50 24.5K
14:08 19.50 19.51 19.49 19.51 31.5K
14:09 19.50 19.54 19.50 19.52 62.1K
14:10 19.52 19.52 19.49 19.50 22.0K
14:11 19.50 19.50 19.49 19.50 50.5K
14:12 19.50 19.50 19.47 19.48 45.8K
14:13 19.47 19.47 19.46 19.47 22.6K
14:14 19.47 19.51 19.47 19.51 42.8K
14:15 19.51 19.51 19.49 19.51 25.8K
14:16 19.51 19.51 19.48 19.48 51.2K
14:17 19.49 19.51 19.49 19.48 38.4K
14:18 19.48 19.49 19.46 19.46 60.5K
14:19 19.46 19.47 19.44 19.44 32.4K
14:20 19.44 19.44 19.41 19.41 67.0K
14:21 19.41 19.42 19.39 19.40 61.2K
14:22 19.40 19.42 19.38 19.41 54.0K
14:23 19.40 19.40 19.39 19.39 29.5K
14:24 19.39 19.40 19.38 19.40 35.1K
14:25 19.40 19.40 19.38 19.39 26.4K
14:26 19.38 19.38 19.38 19.38 37.4K
14:27 19.37 19.38 19.34 19.34 65.2K
14:28 19.34 19.35 19.32 19.35 60.8K
14:29 19.35 19.38 19.33 19.33 32.2K
14:30 19.34 19.36 19.34 19.35 25.6K
14:31 19.35 19.37 19.31 19.31 61.7K
14:32 19.31 19.31 19.28 19.28 50.6K
14:33 19.28 19.29 19.28 19.27 24.9K
14:34 19.27 19.27 19.24 19.24 45.4K
14:35 19.24 19.25 19.23 19.23 25.6K
14:36 19.22 19.23 19.21 19.21 41.6K
14:37 19.21 19.21 19.18 19.20 121.7K
14:38 19.20 19.20 19.19 19.20 31.8K
14:39 19.21 19.22 19.21 19.22 28.1K
14:40 19.22 19.22 19.19 19.20 13.0K
14:41 19.20 19.20 19.13 19.13 51.1K
14:42 19.13 19.14 19.13 19.14 42.9K
14:43 19.14 19.17 19.14 19.16 35.7K
14:44 19.17 19.20 19.17 19.20 39.5K
14:45 19.21 19.23 19.21 19.23 58.1K
14:46 19.23 19.23 19.21 19.23 84.7K
14:47 19.23 19.24 19.22 19.24 31.9K
14:48 19.23 19.24 19.23 19.23 29.7K
14:49 19.23 19.24 19.23 19.23 25.2K
14:50 19.23 19.23 19.20 19.20 15.7K
14:51 19.20 19.23 19.19 19.22 33.3K
14:52 19.21 19.21 19.19 19.21 23.9K
14:53 19.22 19.22 19.21 19.22 14.1K
14:54 19.21 19.22 19.21 19.22 16.7K
14:55 19.22 19.25 19.22 19.23 45.0K
14:56 19.23 19.24 19.22 19.24 11.1K
14:57 19.24 19.24 19.23 19.24 26.4K
14:58 19.24 19.26 19.24 19.25 41.2K
14:59 19.25 19.25 19.24 19.25 28.4K
15:00 19.25 19.27 19.25 19.28 51.7K
15:01 19.28 19.29 19.28 19.29 60.9K
15:02 19.31 19.34 19.31 19.34 58.8K
15:03 19.34 19.35 19.33 19.34 64.7K
15:04 19.34 19.36 19.32 19.34 45.1K
15:05 19.32 19.33 19.32 19.33 17.4K
15:06 19.32 19.32 19.30 19.32 22.4K
15:07 19.31 19.33 19.31 19.32 39.0K
15:08 19.31 19.33 19.31 19.32 13.8K
15:09 19.32 19.34 19.32 19.34 48.6K
15:10 19.34 19.36 19.33 19.34 58.4K
15:11 19.34 19.35 19.34 19.35 29.5K
15:12 19.35 19.35 19.31 19.31 22.0K
15:13 19.32 19.34 19.32 19.33 24.5K
15:14 19.34 19.36 19.34 19.34 62.0K
15:15 19.34 19.37 19.32 19.36 90.1K
15:16 19.36 19.36 19.33 19.33 34.2K
15:17 19.33 19.33 19.32 19.32 20.2K
15:18 19.33 19.33 19.31 19.31 50.2K
15:19 19.30 19.34 19.30 19.34 33.6K
15:20 19.34 19.40 19.34 19.40 76.4K
15:21 19.40 19.40 19.37 19.36 42.0K
15:22 19.37 19.37 19.35 19.36 18.2K
15:23 19.35 19.36 19.34 19.36 10.5K
15:24 19.35 19.35 19.31 19.32 35.7K
15:25 19.31 19.33 19.31 19.32 29.3K
15:26 19.32 19.33 19.31 19.33 36.7K
15:27 19.33 19.33 19.32 19.33 33.7K
15:28 19.32 19.32 19.30 19.32 32.5K
15:29 19.31 19.32 19.28 19.28 50.8K
15:30 19.28 19.33 19.28 19.33 71.8K
15:31 19.32 19.33 19.32 19.33 34.9K
15:32 19.33 19.33 19.32 19.33 29.6K
15:33 19.33 19.33 19.28 19.27 42.0K
15:34 19.28 19.30 19.28 19.30 38.2K
15:35 19.30 19.31 19.29 19.29 29.3K
15:36 19.29 19.30 19.28 19.29 20.9K
15:37 19.29 19.30 19.29 19.29 16.5K
15:38 19.30 19.31 19.29 19.31 38.0K
15:39 19.30 19.30 19.28 19.28 52.1K
15:40 19.27 19.29 19.26 19.29 29.8K
15:41 19.29 19.29 19.28 19.28 18.2K
15:42 19.28 19.29 19.28 19.28 19.7K
15:43 19.27 19.30 19.27 19.29 98.6K
15:44 19.29 19.30 19.29 19.29 28.7K
15:45 19.29 19.31 19.29 19.30 39.4K
15:46 19.30 19.30 19.28 19.30 59.0K
15:47 19.30 19.31 19.30 19.31 74.9K
15:48 19.30 19.30 19.27 19.27 103.2K
15:49 19.27 19.28 19.25 19.26 78.7K
15:50 19.26 19.30 19.26 19.30 78.9K
15:51 19.31 19.32 19.31 19.31 123.9K
15:52 19.31 19.33 19.31 19.33 38.1K
15:53 19.33 19.33 19.29 19.31 68.9K
15:54 19.31 19.31 19.29 19.30 83.4K
15:55 19.30 19.31 19.26 19.27 150.9K
15:56 19.27 19.27 19.24 19.25 167.1K
15:57 19.25 19.27 19.25 19.28 286.2K
15:58 19.27 19.27 19.25 19.25 417.1K
15:59 19.26 19.26 19.21 19.21 1,533.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available