Rocket

RKT
🏛️ usa →
20.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.95 19.98 19.82 19.83 2,017.6K
09:31 19.81 19.86 19.64 19.86 427.0K
09:32 19.85 19.99 19.83 19.85 410.1K
09:33 19.85 20.01 19.85 20.01 495.2K
09:34 20.03 20.22 20.03 20.22 409.7K
09:35 20.23 20.24 20.09 20.10 272.7K
09:36 20.10 20.14 20.03 20.05 222.8K
09:37 20.07 20.18 20.07 20.18 142.2K
09:38 20.18 20.27 20.18 20.23 268.7K
09:39 20.24 20.47 20.24 20.45 447.3K
09:40 20.45 20.46 20.21 20.22 294.4K
09:41 20.20 20.20 20.04 20.04 268.7K
09:42 20.07 20.26 20.07 20.25 124.7K
09:43 20.26 20.33 20.25 20.29 153.7K
09:44 20.29 20.35 20.27 20.33 157.4K
09:45 20.33 20.35 20.15 20.17 234.3K
09:46 20.15 20.15 20.08 20.12 111.3K
09:47 20.12 20.22 20.12 20.11 131.3K
09:48 20.11 20.12 20.04 20.11 143.5K
09:49 20.11 20.15 20.09 20.09 92.5K
09:50 20.12 20.15 20.12 20.14 144.1K
09:51 20.14 20.22 20.14 20.21 82.0K
09:52 20.22 20.27 20.20 20.23 261.8K
09:53 20.22 20.29 20.20 20.29 133.5K
09:54 20.26 20.33 20.25 20.32 164.5K
09:55 20.33 20.35 20.22 20.22 162.0K
09:56 20.23 20.27 20.22 20.27 119.4K
09:57 20.28 20.28 20.17 20.17 124.3K
09:58 20.16 20.18 20.12 20.18 129.9K
09:59 20.18 20.22 20.15 20.21 48.6K
10:00 20.22 20.22 20.14 20.15 189.8K
10:01 20.14 20.15 20.07 20.08 163.8K
10:02 20.10 20.11 20.04 20.05 86.8K
10:03 20.05 20.05 20.01 20.02 157.8K
10:04 20.02 20.02 19.92 19.92 204.7K
10:05 19.91 19.92 19.89 19.89 157.2K
10:06 19.90 19.90 19.80 19.82 101.3K
10:07 19.82 19.82 19.74 19.74 73.5K
10:08 19.76 19.79 19.73 19.75 140.1K
10:09 19.74 19.76 19.71 19.75 99.4K
10:10 19.75 19.81 19.73 19.79 120.4K
10:11 19.79 19.80 19.71 19.71 97.8K
10:12 19.72 19.74 19.66 19.67 155.0K
10:13 19.68 19.73 19.66 19.73 114.1K
10:14 19.73 19.76 19.72 19.73 87.7K
10:15 19.73 19.77 19.73 19.75 78.7K
10:16 19.76 19.78 19.74 19.75 59.3K
10:17 19.75 19.78 19.75 19.77 81.4K
10:18 19.74 19.75 19.62 19.62 122.4K
10:19 19.64 19.65 19.48 19.48 213.2K
10:20 19.52 19.62 19.52 19.62 212.0K
10:21 19.63 19.63 19.45 19.48 291.5K
10:22 19.48 19.54 19.48 19.53 155.3K
10:23 19.51 19.51 19.41 19.43 161.7K
10:24 19.43 19.43 19.40 19.42 103.5K
10:25 19.43 19.46 19.41 19.45 77.0K
10:26 19.46 19.49 19.42 19.48 152.4K
10:27 19.48 19.59 19.48 19.56 155.2K
10:28 19.57 19.57 19.47 19.47 63.4K
10:29 19.47 19.52 19.46 19.51 110.4K
10:30 19.52 19.54 19.50 19.51 131.0K
10:31 19.50 19.51 19.43 19.43 146.1K
10:32 19.43 19.47 19.43 19.43 74.3K
10:33 19.44 19.47 19.44 19.47 39.1K
10:34 19.44 19.46 19.38 19.43 147.8K
10:35 19.44 19.47 19.42 19.42 130.7K
10:36 19.43 19.47 19.42 19.42 123.7K
10:37 19.40 19.42 19.37 19.41 102.0K
10:38 19.42 19.45 19.39 19.45 94.8K
10:39 19.45 19.47 19.44 19.47 48.7K
10:40 19.50 19.58 19.50 19.58 144.2K
10:41 19.59 19.61 19.57 19.57 321.6K
10:42 19.58 19.59 19.44 19.45 101.2K
10:43 19.42 19.44 19.40 19.40 88.5K
10:44 19.40 19.48 19.40 19.45 138.8K
10:45 19.47 19.49 19.45 19.45 17.0K
10:46 19.42 19.44 19.38 19.39 83.5K
10:47 19.39 19.41 19.36 19.41 67.9K
10:48 19.42 19.45 19.40 19.40 70.7K
10:49 19.40 19.42 19.37 19.37 46.2K
10:50 19.37 19.42 19.37 19.41 41.5K
10:51 19.41 19.52 19.41 19.52 77.5K
10:52 19.53 19.65 19.53 19.65 228.4K
10:53 19.64 19.67 19.63 19.67 85.9K
10:54 19.68 19.71 19.68 19.70 137.7K
10:55 19.69 19.69 19.62 19.62 134.4K
10:56 19.63 19.64 19.60 19.61 75.2K
10:57 19.60 19.63 19.58 19.59 117.4K
10:58 19.59 19.59 19.51 19.51 107.7K
10:59 19.50 19.50 19.47 19.50 134.0K
11:00 19.51 19.59 19.51 19.59 72.0K
11:01 19.58 19.58 19.55 19.56 59.5K
11:02 19.55 19.63 19.55 19.61 176.2K
11:03 19.62 19.62 19.59 19.59 58.8K
11:04 19.59 19.59 19.55 19.59 21.3K
11:05 19.59 19.61 19.58 19.58 36.9K
11:06 19.57 19.61 19.55 19.59 34.9K
11:07 19.60 19.61 19.56 19.56 70.7K
11:08 19.56 19.59 19.56 19.57 45.5K
11:09 19.57 19.59 19.53 19.55 37.8K
11:10 19.51 19.52 19.48 19.48 69.0K
11:11 19.49 19.52 19.49 19.52 81.7K
11:12 19.53 19.59 19.53 19.59 45.6K
11:13 19.59 19.61 19.58 19.61 12.9K
11:14 19.61 19.65 19.60 19.63 40.9K
11:15 19.64 19.64 19.62 19.63 35.0K
11:16 19.64 19.66 19.63 19.64 53.2K
11:17 19.64 19.66 19.64 19.65 75.9K
11:18 19.63 19.64 19.56 19.56 63.6K
11:19 19.56 19.59 19.56 19.59 85.0K
11:20 19.58 19.58 19.55 19.57 49.1K
11:21 19.57 19.59 19.53 19.59 58.2K
11:22 19.57 19.62 19.57 19.61 98.1K
11:23 19.61 19.67 19.61 19.67 43.1K
11:24 19.68 19.75 19.68 19.75 188.1K
11:25 19.74 19.75 19.71 19.71 126.7K
11:26 19.71 19.75 19.71 19.75 52.8K
11:27 19.75 19.80 19.75 19.80 168.8K
11:28 19.81 19.87 19.80 19.85 165.1K
11:29 19.85 19.87 19.84 19.85 52.6K
11:30 19.86 19.88 19.85 19.86 118.8K
11:31 19.83 19.86 19.82 19.84 102.3K
11:32 19.83 19.85 19.80 19.83 98.0K
11:33 19.84 19.88 19.84 19.85 81.3K
11:34 19.84 19.84 19.79 19.80 44.0K
11:35 19.81 19.88 19.80 19.88 177.2K
11:36 19.89 19.89 19.86 19.86 133.2K
11:37 19.86 19.88 19.86 19.87 66.7K
11:38 19.87 19.89 19.85 19.88 184.2K
11:39 19.88 19.89 19.87 19.87 98.2K
11:40 19.86 19.90 19.85 19.90 86.6K
11:41 19.90 19.90 19.86 19.88 47.8K
11:42 19.88 19.90 19.87 19.90 45.4K
11:43 19.90 19.91 19.89 19.91 45.1K
11:44 19.89 19.91 19.88 19.91 35.5K
11:45 19.91 19.91 19.85 19.85 58.7K
11:46 19.81 19.83 19.80 19.81 180.0K
11:47 19.83 19.83 19.81 19.82 37.9K
11:48 19.83 19.83 19.78 19.83 78.8K
11:49 19.84 19.86 19.84 19.86 56.3K
11:50 19.87 19.87 19.84 19.84 30.6K
11:51 19.85 19.86 19.85 19.87 28.5K
11:52 19.87 19.89 19.85 19.86 56.8K
11:53 19.87 19.89 19.87 19.88 51.3K
11:54 19.86 19.88 19.86 19.88 38.1K
11:55 19.88 19.90 19.85 19.86 197.4K
11:56 19.85 19.93 19.85 19.93 90.4K
11:57 19.94 19.94 19.88 19.89 28.2K
11:58 19.90 19.90 19.87 19.88 73.2K
11:59 19.88 19.88 19.84 19.84 107.2K
12:00 19.85 19.92 19.85 19.92 94.8K
12:01 19.92 19.92 19.87 19.89 54.3K
12:02 19.90 19.90 19.85 19.85 53.0K
12:03 19.88 19.88 19.85 19.86 35.4K
12:04 19.88 19.91 19.88 19.91 101.6K
12:05 19.91 19.92 19.89 19.92 104.5K
12:06 19.93 19.93 19.90 19.92 162.3K
12:07 19.92 19.93 19.87 19.89 158.1K
12:08 19.89 19.89 19.87 19.88 141.9K
12:09 19.89 19.90 19.88 19.90 64.3K
12:10 19.90 19.93 19.88 19.93 118.8K
12:11 19.93 19.95 19.89 19.91 91.3K
12:12 19.92 19.92 19.90 19.91 91.1K
12:13 19.90 19.92 19.90 19.90 48.3K
12:14 19.90 19.91 19.90 19.91 43.6K
12:15 19.91 19.91 19.88 19.90 31.1K
12:16 19.88 19.89 19.82 19.83 48.2K
12:17 19.84 19.84 19.82 19.83 52.0K
12:18 19.83 19.83 19.81 19.83 33.1K
12:19 19.83 19.85 19.82 19.83 53.3K
12:20 19.83 19.84 19.82 19.83 23.5K
12:21 19.83 19.83 19.79 19.80 137.6K
12:22 19.78 19.80 19.78 19.78 25.2K
12:23 19.77 19.81 19.77 19.81 27.2K
12:24 19.83 19.87 19.83 19.87 102.1K
12:25 19.87 19.91 19.87 19.91 80.9K
12:26 19.90 19.93 19.90 19.93 184.1K
12:27 19.93 19.93 19.92 19.92 33.8K
12:28 19.92 19.96 19.91 19.95 146.6K
12:29 19.94 19.95 19.94 19.95 81.7K
12:30 19.95 19.96 19.95 19.95 42.7K
12:31 19.95 19.97 19.94 19.96 86.4K
12:32 19.95 19.95 19.91 19.92 64.2K
12:33 19.91 19.92 19.89 19.89 46.3K
12:34 19.90 19.91 19.89 19.89 40.4K
12:35 19.89 19.90 19.88 19.88 66.7K
12:36 19.88 19.90 19.88 19.89 39.8K
12:37 19.89 19.91 19.89 19.90 27.2K
12:38 19.92 19.92 19.87 19.88 45.4K
12:39 19.88 19.88 19.83 19.85 18.3K
12:40 19.84 19.85 19.82 19.84 37.0K
12:41 19.84 19.87 19.84 19.86 47.0K
12:42 19.86 19.86 19.83 19.84 27.1K
12:43 19.84 19.85 19.82 19.83 28.3K
12:44 19.84 19.86 19.83 19.85 12.2K
12:45 19.85 19.86 19.83 19.86 14.1K
12:46 19.86 19.89 19.85 19.89 69.0K
12:47 19.89 19.91 19.89 19.89 75.7K
12:48 19.90 19.95 19.90 19.94 54.2K
12:49 19.94 19.96 19.94 19.93 45.0K
12:50 19.95 19.96 19.94 19.94 70.9K
12:51 19.94 19.94 19.91 19.92 26.2K
12:52 19.92 19.93 19.90 19.93 24.3K
12:53 19.93 19.93 19.87 19.90 55.5K
12:54 19.90 19.92 19.90 19.92 16.1K
12:55 19.92 19.93 19.89 19.92 55.6K
12:56 19.93 19.94 19.93 19.94 48.9K
12:57 19.94 19.95 19.94 19.95 39.8K
12:58 19.97 19.99 19.96 19.97 170.0K
12:59 19.97 20.03 19.97 20.02 543.4K
13:00 20.02 20.07 20.01 20.07 309.8K
13:01 20.07 20.07 20.03 20.02 82.6K
13:02 20.03 20.09 20.03 20.03 359.8K
13:03 20.03 20.07 20.02 20.07 62.7K
13:04 20.04 20.04 20.01 20.01 55.2K
13:05 20.01 20.01 19.98 19.98 40.6K
13:06 19.97 20.00 19.94 19.99 88.1K
13:07 19.99 19.99 19.95 19.96 29.8K
13:08 19.99 20.01 19.98 19.99 42.5K
13:09 19.99 20.02 19.99 20.01 51.8K
13:10 20.02 20.02 20.01 20.02 19.7K
13:11 20.02 20.04 20.01 20.04 45.4K
13:12 20.04 20.07 20.04 20.05 76.4K
13:13 20.05 20.05 20.04 20.04 31.7K
13:14 20.05 20.05 20.04 20.05 22.7K
13:15 20.03 20.05 20.03 20.05 59.2K
13:16 20.05 20.09 20.05 20.09 104.7K
13:17 20.10 20.10 20.08 20.08 52.2K
13:18 20.09 20.10 20.07 20.08 33.2K
13:19 20.08 20.10 20.07 20.10 46.3K
13:20 20.10 20.12 20.10 20.11 36.6K
13:21 20.11 20.12 20.09 20.09 59.3K
13:22 20.10 20.12 20.09 20.12 43.8K
13:23 20.12 20.19 20.12 20.19 104.6K
13:24 20.19 20.20 20.19 20.19 77.4K
13:25 20.19 20.20 20.19 20.20 46.1K
13:26 20.20 20.20 20.16 20.16 51.9K
13:27 20.18 20.23 20.18 20.23 72.1K
13:28 20.23 20.23 20.21 20.21 84.0K
13:29 20.21 20.22 20.21 20.20 178.1K
13:30 20.19 20.24 20.19 20.23 63.0K
13:31 20.23 20.24 20.20 20.22 74.8K
13:32 20.23 20.24 20.20 20.20 34.1K
13:33 20.21 20.23 20.21 20.20 26.5K
13:34 20.20 20.22 20.18 20.18 35.0K
13:35 20.20 20.21 20.19 20.20 87.6K
13:36 20.21 20.24 20.17 20.24 96.0K
13:37 20.23 20.23 20.20 20.21 76.4K
13:38 20.22 20.22 20.21 20.22 16.7K
13:39 20.22 20.22 20.21 20.21 10.2K
13:40 20.21 20.22 20.21 20.22 28.2K
13:41 20.21 20.21 20.19 20.20 42.0K
13:42 20.19 20.19 20.15 20.15 71.0K
13:43 20.17 20.20 20.17 20.19 35.1K
13:44 20.19 20.20 20.19 20.19 79.3K
13:45 20.19 20.23 20.19 20.22 44.2K
13:46 20.22 20.22 20.19 20.20 20.5K
13:47 20.19 20.25 20.19 20.25 45.7K
13:48 20.25 20.26 20.23 20.23 55.3K
13:49 20.23 20.24 20.22 20.23 16.2K
13:50 20.22 20.23 20.22 20.22 28.4K
13:51 20.24 20.24 20.21 20.22 78.7K
13:52 20.22 20.24 20.22 20.24 21.5K
13:53 20.25 20.25 20.23 20.24 50.8K
13:54 20.23 20.24 20.21 20.21 27.9K
13:55 20.22 20.22 20.21 20.20 31.5K
13:56 20.21 20.21 20.19 20.20 37.7K
13:57 20.21 20.21 20.17 20.17 11.7K
13:58 20.17 20.22 20.17 20.20 112.1K
13:59 20.19 20.19 20.17 20.16 34.9K
14:00 20.17 20.20 20.17 20.21 54.3K
14:01 20.22 20.22 20.20 20.21 63.9K
14:02 20.20 20.23 20.20 20.22 81.0K
14:03 20.22 20.23 20.22 20.23 28.4K
14:04 20.23 20.24 20.22 20.22 58.3K
14:05 20.22 20.22 20.21 20.22 35.2K
14:06 20.20 20.21 20.20 20.21 40.3K
14:07 20.22 20.23 20.21 20.20 46.3K
14:08 20.21 20.24 20.19 20.23 90.5K
14:09 20.22 20.22 20.15 20.16 93.0K
14:10 20.17 20.22 20.17 20.20 71.5K
14:11 20.20 20.20 20.15 20.18 46.6K
14:12 20.17 20.17 20.15 20.16 34.8K
14:13 20.20 20.23 20.20 20.23 79.0K
14:14 20.23 20.27 20.23 20.27 157.9K
14:15 20.27 20.29 20.26 20.29 187.0K
14:16 20.29 20.31 20.29 20.30 112.6K
14:17 20.29 20.31 20.26 20.27 148.5K
14:18 20.27 20.27 20.23 20.23 60.1K
14:19 20.21 20.21 20.17 20.17 58.5K
14:20 20.17 20.18 20.16 20.18 45.4K
14:21 20.18 20.18 20.17 20.17 38.3K
14:22 20.18 20.18 20.17 20.17 16.7K
14:23 20.17 20.19 20.16 20.18 42.5K
14:24 20.19 20.19 20.15 20.16 24.0K
14:25 20.16 20.17 20.15 20.15 20.2K
14:26 20.14 20.15 20.13 20.15 73.7K
14:27 20.15 20.20 20.15 20.20 46.7K
14:28 20.20 20.22 20.16 20.16 61.4K
14:29 20.17 20.17 20.16 20.16 18.0K
14:30 20.15 20.20 20.15 20.19 55.2K
14:31 20.19 20.20 20.19 20.19 34.2K
14:32 20.19 20.20 20.19 20.21 22.2K
14:33 20.21 20.21 20.19 20.19 42.6K
14:34 20.20 20.20 20.19 20.19 41.0K
14:35 20.18 20.18 20.15 20.16 22.3K
14:36 20.16 20.16 20.15 20.16 10.1K
14:37 20.16 20.23 20.16 20.23 218.4K
14:38 20.22 20.25 20.22 20.22 34.9K
14:39 20.20 20.20 20.16 20.17 23.4K
14:40 20.17 20.17 20.13 20.15 24.3K
14:41 20.15 20.16 20.15 20.15 22.6K
14:42 20.14 20.16 20.13 20.16 34.0K
14:43 20.16 20.22 20.16 20.22 48.8K
14:44 20.22 20.24 20.22 20.24 50.6K
14:45 20.24 20.25 20.23 20.25 59.9K
14:46 20.25 20.25 20.23 20.23 13.6K
14:47 20.21 20.22 20.21 20.20 29.9K
14:48 20.21 20.21 20.21 20.20 16.4K
14:49 20.20 20.20 20.19 20.19 41.1K
14:50 20.19 20.22 20.19 20.18 60.6K
14:51 20.19 20.19 20.16 20.16 53.2K
14:52 20.17 20.19 20.17 20.19 47.3K
14:53 20.19 20.20 20.19 20.18 59.7K
14:54 20.18 20.19 20.18 20.19 33.2K
14:55 20.18 20.19 20.15 20.18 25.8K
14:56 20.19 20.19 20.17 20.18 14.8K
14:57 20.19 20.23 20.19 20.22 36.7K
14:58 20.22 20.23 20.22 20.23 34.7K
14:59 20.23 20.26 20.23 20.25 87.8K
15:00 20.26 20.26 20.23 20.25 73.1K
15:01 20.27 20.33 20.27 20.33 210.5K
15:02 20.31 20.32 20.31 20.32 26.8K
15:03 20.32 20.33 20.32 20.33 112.0K
15:04 20.33 20.33 20.32 20.33 34.0K
15:05 20.33 20.34 20.33 20.33 65.8K
15:06 20.33 20.36 20.33 20.35 105.8K
15:07 20.35 20.36 20.35 20.35 115.3K
15:08 20.36 20.37 20.35 20.35 88.2K
15:09 20.36 20.36 20.33 20.35 31.4K
15:10 20.35 20.36 20.33 20.33 79.1K
15:11 20.33 20.33 20.30 20.31 129.1K
15:12 20.31 20.31 20.25 20.25 109.3K
15:13 20.25 20.26 20.24 20.24 123.2K
15:14 20.24 20.24 20.23 20.23 42.9K
15:15 20.23 20.24 20.23 20.24 20.0K
15:16 20.24 20.27 20.22 20.26 78.5K
15:17 20.26 20.33 20.26 20.33 109.6K
15:18 20.33 20.34 20.32 20.33 124.5K
15:19 20.32 20.32 20.27 20.27 42.1K
15:20 20.28 20.29 20.25 20.29 92.4K
15:21 20.29 20.29 20.28 20.28 117.6K
15:22 20.28 20.29 20.28 20.28 108.4K
15:23 20.28 20.29 20.28 20.27 24.1K
15:24 20.28 20.28 20.26 20.26 36.4K
15:25 20.25 20.26 20.24 20.25 36.3K
15:26 20.25 20.28 20.25 20.27 92.4K
15:27 20.27 20.31 20.27 20.31 61.2K
15:28 20.31 20.32 20.29 20.32 58.9K
15:29 20.32 20.32 20.30 20.31 64.9K
15:30 20.31 20.31 20.29 20.30 46.5K
15:31 20.29 20.29 20.25 20.26 79.5K
15:32 20.26 20.27 20.23 20.23 93.7K
15:33 20.24 20.25 20.23 20.23 52.1K
15:34 20.22 20.25 20.22 20.24 127.6K
15:35 20.24 20.24 20.21 20.21 64.7K
15:36 20.22 20.22 20.20 20.20 80.3K
15:37 20.20 20.21 20.18 20.18 46.9K
15:38 20.19 20.20 20.17 20.17 47.3K
15:39 20.19 20.19 20.15 20.16 117.9K
15:40 20.16 20.22 20.14 20.22 268.9K
15:41 20.22 20.26 20.21 20.25 127.6K
15:42 20.25 20.31 20.24 20.29 185.7K
15:43 20.31 20.31 20.28 20.30 84.0K
15:44 20.28 20.30 20.28 20.29 85.5K
15:45 20.28 20.29 20.22 20.23 91.9K
15:46 20.23 20.23 20.19 20.23 261.7K
15:47 20.22 20.23 20.21 20.21 71.9K
15:48 20.23 20.24 20.23 20.24 51.8K
15:49 20.24 20.24 20.21 20.21 121.2K
15:50 20.22 20.24 20.17 20.19 127.2K
15:51 20.19 20.20 20.17 20.17 125.7K
15:52 20.16 20.19 20.16 20.19 125.2K
15:53 20.20 20.21 20.17 20.17 92.5K
15:54 20.16 20.23 20.16 20.22 217.5K
15:55 20.21 20.25 20.21 20.25 155.9K
15:56 20.24 20.24 20.22 20.22 256.3K
15:57 20.23 20.23 20.21 20.23 215.0K
15:58 20.24 20.26 20.23 20.26 346.4K
15:59 20.26 20.27 20.25 20.25 1,536.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available