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 17.01 17.04 16.84 17.02 1,323.2K
09:31 17.02 17.02 16.69 16.84 291.1K
09:32 16.86 16.97 16.80 16.95 166.9K
09:33 17.02 17.20 17.02 17.19 118.5K
09:34 17.17 17.19 17.13 17.18 131.5K
09:35 17.17 17.27 17.17 17.26 87.2K
09:36 17.25 17.30 17.22 17.30 66.7K
09:37 17.28 17.34 17.25 17.25 82.0K
09:38 17.26 17.28 17.24 17.27 23.3K
09:39 17.27 17.32 17.27 17.32 25.0K
09:40 17.32 17.36 17.31 17.32 29.9K
09:41 17.37 17.42 17.33 17.37 57.8K
09:42 17.38 17.41 17.37 17.37 45.6K
09:43 17.37 17.38 17.32 17.36 49.3K
09:44 17.36 17.36 17.34 17.34 39.3K
09:45 17.36 17.39 17.35 17.35 54.0K
09:46 17.35 17.36 17.31 17.32 71.0K
09:47 17.32 17.32 17.27 17.27 59.4K
09:48 17.30 17.34 17.30 17.31 87.8K
09:49 17.31 17.31 17.28 17.29 59.8K
09:50 17.30 17.32 17.29 17.31 40.2K
09:51 17.31 17.36 17.29 17.34 32.6K
09:52 17.35 17.35 17.31 17.33 13.8K
09:53 17.33 17.33 17.27 17.28 21.6K
09:54 17.28 17.29 17.23 17.25 76.9K
09:55 17.26 17.33 17.26 17.26 98.1K
09:56 17.27 17.27 17.22 17.25 68.3K
09:57 17.25 17.26 17.23 17.23 36.0K
09:58 17.23 17.26 17.23 17.25 61.5K
09:59 17.24 17.26 17.24 17.26 47.7K
10:00 17.25 17.37 17.25 17.33 77.0K
10:01 17.34 17.34 17.29 17.29 90.1K
10:02 17.29 17.30 17.28 17.27 21.6K
10:03 17.26 17.27 17.23 17.23 24.4K
10:04 17.24 17.26 17.24 17.25 15.9K
10:05 17.24 17.26 17.20 17.21 56.1K
10:06 17.21 17.21 17.17 17.17 50.7K
10:07 17.18 17.18 17.14 17.15 40.5K
10:08 17.17 17.17 17.14 17.15 43.8K
10:09 17.15 17.18 17.14 17.18 17.0K
10:10 17.17 17.18 17.17 17.17 19.5K
10:11 17.17 17.22 17.17 17.21 29.0K
10:12 17.19 17.20 17.15 17.19 78.3K
10:13 17.19 17.20 17.15 17.16 39.2K
10:14 17.17 17.20 17.16 17.20 14.1K
10:15 17.19 17.20 17.19 17.18 33.0K
10:16 17.20 17.27 17.20 17.27 41.6K
10:17 17.27 17.28 17.27 17.28 18.5K
10:18 17.28 17.28 17.28 17.27 13.9K
10:19 17.27 17.28 17.25 17.25 16.6K
10:20 17.26 17.27 17.26 17.26 24.0K
10:21 17.26 17.31 17.25 17.29 12.1K
10:22 17.28 17.31 17.28 17.31 13.7K
10:23 17.32 17.32 17.29 17.30 22.5K
10:24 17.30 17.30 17.28 17.28 39.2K
10:25 17.28 17.28 17.25 17.26 14.5K
10:26 17.26 17.30 17.26 17.29 13.7K
10:27 17.29 17.30 17.28 17.28 16.9K
10:28 17.29 17.32 17.29 17.32 36.3K
10:29 17.32 17.34 17.31 17.33 16.8K
10:30 17.34 17.34 17.31 17.32 16.6K
10:31 17.33 17.34 17.32 17.32 14.1K
10:32 17.32 17.35 17.32 17.35 19.0K
10:33 17.34 17.34 17.31 17.31 10.2K
10:34 17.32 17.32 17.29 17.29 11.4K
10:35 17.29 17.30 17.29 17.30 15.2K
10:36 17.29 17.33 17.29 17.30 24.0K
10:37 17.30 17.33 17.30 17.31 16.3K
10:38 17.30 17.31 17.29 17.29 11.6K
10:39 17.29 17.31 17.27 17.29 31.0K
10:40 17.28 17.28 17.25 17.26 24.3K
10:41 17.26 17.26 17.24 17.24 9.7K
10:42 17.25 17.25 17.22 17.23 14.3K
10:43 17.22 17.22 17.21 17.21 19.9K
10:44 17.21 17.24 17.21 17.24 11.1K
10:45 17.24 17.26 17.23 17.24 10.1K
10:46 17.24 17.28 17.24 17.26 70.1K
10:47 17.26 17.27 17.24 17.24 10.5K
10:48 17.23 17.24 17.22 17.23 11.2K
10:49 17.22 17.23 17.22 17.23 13.2K
10:50 17.23 17.23 17.21 17.22 16.3K
10:51 17.23 17.23 17.21 17.21 20.8K
10:52 17.21 17.23 17.21 17.23 42.4K
10:53 17.22 17.23 17.22 17.23 16.0K
10:54 17.23 17.23 17.22 17.23 7.4K
10:55 17.22 17.23 17.22 17.23 14.1K
10:56 17.23 17.24 17.23 17.23 11.9K
10:57 17.23 17.27 17.23 17.27 32.4K
10:58 17.27 17.28 17.26 17.27 19.3K
10:59 17.26 17.29 17.26 17.29 21.1K
11:00 17.28 17.30 17.28 17.29 28.2K
11:01 17.28 17.28 17.26 17.26 6.7K
11:02 17.26 17.27 17.25 17.27 11.5K
11:03 17.27 17.29 17.26 17.27 13.8K
11:04 17.28 17.30 17.27 17.28 12.0K
11:05 17.27 17.28 17.27 17.27 4.7K
11:06 17.28 17.28 17.23 17.24 27.5K
11:07 17.25 17.26 17.24 17.24 11.9K
11:08 17.25 17.25 17.23 17.24 18.7K
11:09 17.24 17.25 17.23 17.24 19.8K
11:10 17.24 17.26 17.23 17.24 27.7K
11:11 17.24 17.25 17.23 17.23 11.9K
11:12 17.25 17.25 17.25 17.25 2.0K
11:13 17.24 17.25 17.24 17.25 10.1K
11:14 17.25 17.27 17.24 17.24 13.2K
11:15 17.23 17.23 17.19 17.20 36.7K
11:16 17.19 17.20 17.19 17.20 4.7K
11:17 17.20 17.21 17.19 17.19 24.3K
11:18 17.20 17.21 17.19 17.20 10.0K
11:19 17.21 17.22 17.21 17.21 14.9K
11:20 17.22 17.22 17.18 17.19 13.9K
11:21 17.20 17.23 17.20 17.23 14.9K
11:22 17.24 17.25 17.24 17.25 25.7K
11:23 17.25 17.29 17.25 17.29 16.2K
11:24 17.29 17.35 17.29 17.35 81.0K
11:25 17.35 17.37 17.35 17.37 53.4K
11:26 17.37 17.39 17.37 17.38 43.5K
11:27 17.38 17.39 17.37 17.38 17.2K
11:28 17.38 17.39 17.37 17.38 7.6K
11:29 17.37 17.37 17.37 17.36 14.3K
11:30 17.37 17.38 17.37 17.38 17.7K
11:31 17.38 17.38 17.35 17.36 36.1K
11:32 17.35 17.35 17.34 17.35 29.5K
11:33 17.35 17.36 17.35 17.35 30.0K
11:34 17.35 17.35 17.33 17.33 37.4K
11:35 17.33 17.33 17.27 17.27 40.1K
11:36 17.28 17.29 17.28 17.27 12.0K
11:37 17.27 17.30 17.27 17.30 23.4K
11:38 17.30 17.32 17.30 17.32 8.5K
11:39 17.32 17.32 17.30 17.30 12.8K
11:40 17.30 17.30 17.27 17.26 14.2K
11:41 17.27 17.29 17.27 17.28 16.0K
11:42 17.28 17.28 17.28 17.27 18.1K
11:43 17.28 17.28 17.25 17.26 62.2K
11:44 17.24 17.24 17.23 17.23 36.6K
11:45 17.23 17.26 17.22 17.25 24.2K
11:46 17.25 17.26 17.24 17.24 5.1K
11:47 17.24 17.24 17.23 17.23 6.2K
11:48 17.22 17.22 17.21 17.22 13.2K
11:49 17.22 17.22 17.21 17.20 10.3K
11:50 17.21 17.21 17.19 17.19 25.1K
11:51 17.20 17.20 17.19 17.18 7.4K
11:52 17.19 17.21 17.19 17.20 13.2K
11:53 17.20 17.20 17.19 17.20 5.1K
11:54 17.20 17.20 17.19 17.19 6.9K
11:55 17.19 17.20 17.19 17.19 11.8K
11:56 17.19 17.20 17.19 17.20 11.2K
11:57 17.20 17.20 17.18 17.18 8.8K
11:58 17.18 17.19 17.17 17.17 11.7K
11:59 17.18 17.19 17.17 17.18 7.6K
12:00 17.19 17.21 17.19 17.20 16.5K
12:01 17.21 17.22 17.21 17.21 7.3K
12:02 17.21 17.22 17.19 17.19 9.2K
12:03 17.20 17.20 17.18 17.18 17.1K
12:04 17.19 17.19 17.17 17.17 16.6K
12:05 17.19 17.19 17.19 17.18 48.0K
12:06 17.18 17.20 17.18 17.21 18.9K
12:07 17.21 17.21 17.19 17.19 22.9K
12:08 17.19 17.20 17.19 17.19 11.4K
12:09 17.18 17.18 17.17 17.18 9.4K
12:10 17.18 17.18 17.17 17.17 7.3K
12:11 17.16 17.21 17.16 17.20 17.4K
12:12 17.20 17.21 17.20 17.21 10.9K
12:13 17.21 17.22 17.21 17.22 16.7K
12:14 17.21 17.21 17.21 17.21 3.7K
12:15 17.21 17.22 17.21 17.22 20.6K
12:16 17.22 17.22 17.19 17.21 17.9K
12:17 17.21 17.22 17.21 17.20 13.6K
12:18 17.21 17.21 17.21 17.20 3.3K
12:19 17.20 17.20 17.20 17.20 6.7K
12:20 17.19 17.20 17.19 17.20 19.4K
12:21 17.20 17.20 17.19 17.19 32.0K
12:22 17.21 17.23 17.21 17.23 49.5K
12:23 17.23 17.23 17.22 17.22 36.2K
12:24 17.22 17.23 17.22 17.23 33.7K
12:25 17.23 17.26 17.23 17.26 59.4K
12:26 17.26 17.27 17.24 17.27 21.2K
12:27 17.27 17.27 17.25 17.26 11.4K
12:28 17.26 17.26 17.24 17.24 24.8K
12:29 17.24 17.25 17.24 17.25 9.8K
12:30 17.25 17.27 17.25 17.27 14.6K
12:31 17.27 17.27 17.27 17.27 14.2K
12:32 17.28 17.28 17.28 17.28 5.2K
12:33 17.28 17.28 17.28 17.27 13.9K
12:34 17.27 17.27 17.26 17.26 5.9K
12:35 17.27 17.27 17.27 17.27 4.3K
12:36 17.28 17.28 17.28 17.27 5.8K
12:37 17.27 17.29 17.27 17.29 20.9K
12:38 17.29 17.29 17.28 17.29 60.8K
12:39 17.29 17.29 17.28 17.29 10.6K
12:40 17.29 17.29 17.29 17.29 5.3K
12:41 17.29 17.29 17.29 17.29 8.8K
12:42 17.30 17.30 17.28 17.29 28.8K
12:43 17.29 17.30 17.28 17.29 24.9K
12:44 17.28 17.29 17.26 17.27 7.6K
12:45 17.26 17.26 17.26 17.26 2.0K
12:46 17.24 17.25 17.24 17.25 19.6K
12:47 17.25 17.25 17.24 17.25 11.0K
12:48 17.25 17.25 17.22 17.22 9.6K
12:49 17.22 17.23 17.22 17.23 7.3K
12:50 17.23 17.23 17.22 17.22 7.0K
12:51 17.23 17.26 17.23 17.26 16.2K
12:52 17.25 17.26 17.25 17.26 5.0K
12:53 17.26 17.27 17.26 17.26 8.2K
12:54 17.25 17.26 17.25 17.26 3.3K
12:55 17.26 17.29 17.26 17.29 19.0K
12:56 17.29 17.31 17.29 17.30 9.8K
12:57 17.30 17.31 17.30 17.30 4.5K
12:58 17.30 17.30 17.29 17.30 3.0K
12:59 17.30 17.30 17.30 17.30 1.9K
13:00 17.30 17.30 17.27 17.28 29.1K
13:01 17.29 17.29 17.28 17.29 12.4K
13:02 17.29 17.29 17.29 17.29 2.4K
13:03 17.29 17.29 17.26 17.26 15.8K
13:04 17.26 17.27 17.25 17.27 18.7K
13:05 17.26 17.27 17.26 17.27 14.3K
13:06 17.28 17.28 17.28 17.27 9.5K
13:07 17.27 17.27 17.27 17.27 5.2K
13:08 17.28 17.28 17.28 17.27 4.3K
13:09 17.28 17.28 17.28 17.27 10.7K
13:10 17.27 17.27 17.23 17.24 43.1K
13:11 17.23 17.23 17.21 17.22 12.9K
13:12 17.21 17.22 17.21 17.20 8.8K
13:13 17.21 17.21 17.21 17.20 9.5K
13:14 17.21 17.21 17.21 17.20 24.7K
13:15 17.21 17.21 17.21 17.20 6.6K
13:16 17.20 17.20 17.20 17.20 6.6K
13:17 17.20 17.20 17.17 17.18 25.0K
13:18 17.18 17.18 17.17 17.18 3.4K
13:19 17.18 17.18 17.18 17.18 6.2K
13:20 17.19 17.19 17.19 17.18 3.3K
13:21 17.19 17.19 17.19 17.18 11.0K
13:22 17.18 17.18 17.17 17.18 19.7K
13:23 17.17 17.19 17.17 17.19 18.7K
13:24 17.20 17.21 17.19 17.20 55.7K
13:25 17.21 17.21 17.19 17.20 8.7K
13:26 17.20 17.20 17.20 17.20 2.4K
13:27 17.19 17.20 17.17 17.17 11.6K
13:28 17.17 17.17 17.16 17.17 7.7K
13:29 17.16 17.17 17.15 17.16 32.6K
13:30 17.15 17.17 17.15 17.17 7.0K
13:31 17.17 17.18 17.17 17.18 11.3K
13:32 17.18 17.19 17.18 17.19 16.9K
13:33 17.19 17.19 17.19 17.18 3.1K
13:34 17.19 17.19 17.19 17.18 7.5K
13:35 17.18 17.21 17.18 17.19 106.6K
13:36 17.19 17.19 17.19 17.18 5.0K
13:37 17.18 17.18 17.16 17.16 8.3K
13:38 17.16 17.19 17.16 17.19 35.7K
13:39 17.19 17.20 17.19 17.20 25.7K
13:40 17.19 17.19 17.17 17.18 22.5K
13:41 17.19 17.20 17.19 17.20 21.3K
13:42 17.20 17.20 17.19 17.20 2.3K
13:43 17.19 17.20 17.19 17.20 14.3K
13:44 17.20 17.20 17.19 17.19 11.7K
13:45 17.19 17.19 17.17 17.19 22.7K
13:46 17.19 17.19 17.18 17.18 4.7K
13:47 17.19 17.19 17.19 17.18 3.4K
13:48 17.19 17.19 17.17 17.18 10.3K
13:49 17.17 17.18 17.17 17.18 23.2K
13:50 17.17 17.18 17.17 17.18 10.2K
13:51 17.19 17.19 17.19 17.19 9.2K
13:52 17.19 17.19 17.19 17.18 15.5K
13:53 17.18 17.23 17.18 17.23 122.3K
13:54 17.23 17.24 17.21 17.22 67.1K
13:55 17.21 17.21 17.19 17.18 15.4K
13:56 17.19 17.19 17.17 17.17 8.7K
13:57 17.17 17.17 17.15 17.17 19.5K
13:58 17.17 17.18 17.16 17.18 12.0K
13:59 17.18 17.18 17.17 17.18 2.6K
14:00 17.18 17.20 17.18 17.20 18.0K
14:01 17.21 17.21 17.21 17.20 14.7K
14:02 17.19 17.19 17.19 17.19 11.2K
14:03 17.19 17.19 17.19 17.18 8.8K
14:04 17.18 17.18 17.17 17.17 11.4K
14:05 17.17 17.17 17.15 17.16 7.5K
14:06 17.16 17.16 17.16 17.16 4.2K
14:07 17.16 17.16 17.15 17.16 28.1K
14:08 17.16 17.16 17.16 17.16 1.8K
14:09 17.15 17.16 17.15 17.15 41.3K
14:10 17.15 17.15 17.14 17.14 44.5K
14:11 17.15 17.15 17.13 17.14 63.2K
14:12 17.14 17.14 17.12 17.13 18.9K
14:13 17.13 17.15 17.13 17.14 61.2K
14:14 17.14 17.14 17.13 17.14 17.9K
14:15 17.14 17.14 17.12 17.11 15.8K
14:16 17.12 17.12 17.12 17.11 8.9K
14:17 17.12 17.12 17.12 17.11 18.3K
14:18 17.12 17.12 17.10 17.11 18.7K
14:19 17.11 17.11 17.09 17.09 25.2K
14:20 17.10 17.10 17.10 17.10 9.6K
14:21 17.09 17.10 17.09 17.09 24.6K
14:22 17.08 17.10 17.08 17.09 39.0K
14:23 17.09 17.10 17.09 17.10 5.7K
14:24 17.09 17.09 17.08 17.08 26.0K
14:25 17.08 17.09 17.08 17.09 36.9K
14:26 17.09 17.09 17.09 17.09 1.1K
14:27 17.09 17.09 17.09 17.08 16.2K
14:28 17.09 17.09 17.09 17.09 7.3K
14:29 17.09 17.09 17.09 17.09 2.8K
14:30 17.09 17.10 17.09 17.10 11.8K
14:31 17.10 17.10 17.10 17.10 15.7K
14:32 17.10 17.10 17.10 17.10 4.6K
14:33 17.10 17.10 17.10 17.10 7.3K
14:34 17.10 17.10 17.09 17.10 32.7K
14:35 17.09 17.15 17.09 17.15 80.3K
14:36 17.15 17.17 17.15 17.17 34.3K
14:37 17.19 17.20 17.19 17.20 37.1K
14:38 17.20 17.20 17.20 17.20 3.8K
14:39 17.19 17.20 17.19 17.20 6.2K
14:40 17.20 17.20 17.17 17.17 61.6K
14:41 17.17 17.19 17.17 17.18 23.5K
14:42 17.19 17.20 17.19 17.20 28.0K
14:43 17.21 17.21 17.21 17.20 11.4K
14:44 17.23 17.25 17.23 17.25 46.9K
14:45 17.25 17.25 17.23 17.24 20.1K
14:46 17.24 17.28 17.24 17.28 24.8K
14:47 17.26 17.28 17.25 17.26 48.6K
14:48 17.26 17.27 17.26 17.27 49.4K
14:49 17.28 17.28 17.28 17.28 10.3K
14:50 17.28 17.32 17.28 17.31 16.0K
14:51 17.31 17.31 17.30 17.31 14.3K
14:52 17.30 17.31 17.28 17.27 13.5K
14:53 17.28 17.29 17.28 17.29 4.2K
14:54 17.29 17.30 17.29 17.30 7.8K
14:55 17.30 17.30 17.29 17.29 36.6K
14:56 17.29 17.29 17.28 17.29 5.2K
14:57 17.28 17.28 17.25 17.25 14.3K
14:58 17.25 17.25 17.23 17.24 2.9K
14:59 17.24 17.24 17.24 17.24 2.1K
15:00 17.24 17.27 17.24 17.27 30.9K
15:01 17.28 17.29 17.28 17.27 12.0K
15:02 17.27 17.27 17.27 17.26 7.1K
15:03 17.27 17.27 17.25 17.26 6.0K
15:04 17.26 17.26 17.26 17.26 4.8K
15:05 17.26 17.27 17.25 17.27 8.7K
15:06 17.27 17.27 17.26 17.27 19.1K
15:07 17.28 17.28 17.27 17.26 9.6K
15:08 17.27 17.27 17.27 17.27 14.6K
15:09 17.26 17.27 17.26 17.25 10.5K
15:10 17.26 17.26 17.25 17.26 5.9K
15:11 17.25 17.26 17.25 17.25 22.0K
15:12 17.26 17.27 17.25 17.26 21.2K
15:13 17.27 17.27 17.27 17.27 3.0K
15:14 17.27 17.28 17.27 17.28 5.3K
15:15 17.27 17.27 17.27 17.27 18.9K
15:16 17.27 17.27 17.26 17.27 13.2K
15:17 17.27 17.28 17.27 17.27 20.5K
15:18 17.27 17.28 17.26 17.28 17.3K
15:19 17.28 17.28 17.28 17.27 38.4K
15:20 17.27 17.29 17.27 17.27 22.7K
15:21 17.28 17.28 17.28 17.27 151.9K
15:22 17.27 17.27 17.27 17.27 6.1K
15:23 17.27 17.27 17.27 17.27 9.6K
15:24 17.27 17.27 17.26 17.27 35.0K
15:25 17.27 17.27 17.27 17.27 11.5K
15:26 17.27 17.27 17.26 17.26 13.2K
15:27 17.27 17.27 17.25 17.26 33.7K
15:28 17.26 17.27 17.25 17.25 38.1K
15:29 17.26 17.26 17.24 17.25 12.9K
15:30 17.26 17.29 17.26 17.29 50.2K
15:31 17.29 17.29 17.28 17.28 3.5K
15:32 17.28 17.29 17.28 17.28 4.9K
15:33 17.29 17.30 17.29 17.29 16.7K
15:34 17.30 17.30 17.29 17.30 16.2K
15:35 17.30 17.30 17.30 17.30 34.5K
15:36 17.29 17.29 17.29 17.29 18.1K
15:37 17.29 17.29 17.28 17.29 10.5K
15:38 17.28 17.29 17.28 17.27 27.7K
15:39 17.28 17.28 17.28 17.28 31.9K
15:40 17.29 17.29 17.28 17.29 125.9K
15:41 17.28 17.28 17.26 17.27 37.2K
15:42 17.27 17.27 17.26 17.26 54.6K
15:43 17.25 17.29 17.25 17.29 119.2K
15:44 17.29 17.29 17.28 17.29 8.4K
15:45 17.29 17.29 17.28 17.27 23.3K
15:46 17.27 17.27 17.24 17.24 53.3K
15:47 17.24 17.26 17.24 17.25 48.9K
15:48 17.25 17.27 17.25 17.27 79.8K
15:49 17.26 17.26 17.22 17.23 99.9K
15:50 17.23 17.25 17.23 17.23 146.1K
15:51 17.22 17.24 17.22 17.23 63.9K
15:52 17.24 17.25 17.24 17.24 67.6K
15:53 17.24 17.24 17.23 17.23 26.9K
15:54 17.24 17.24 17.23 17.24 44.8K
15:55 17.23 17.24 17.23 17.24 77.6K
15:56 17.19 17.20 17.19 17.21 327.8K
15:57 17.21 17.21 17.17 17.17 163.0K
15:58 17.18 17.18 17.17 17.17 171.4K
15:59 17.17 17.17 17.15 17.16 1,053.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available