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 21.46 21.49 21.15 21.49 1,688.8K
09:31 21.46 21.47 21.18 21.47 269.7K
09:32 21.48 21.91 21.48 21.91 435.8K
09:33 21.92 22.06 21.87 21.96 721.5K
09:34 21.97 22.02 21.92 21.92 363.2K
09:35 21.93 21.95 21.67 21.71 325.3K
09:36 21.69 21.79 21.61 21.71 231.5K
09:37 21.71 21.82 21.71 21.81 185.3K
09:38 21.86 21.90 21.72 21.72 214.0K
09:39 21.75 21.78 21.69 21.69 228.4K
09:40 21.68 21.71 21.56 21.63 196.5K
09:41 21.63 21.64 21.58 21.59 138.0K
09:42 21.58 21.67 21.58 21.67 121.3K
09:43 21.66 21.75 21.65 21.65 130.0K
09:44 21.65 21.70 21.65 21.68 118.9K
09:45 21.65 21.67 21.51 21.56 163.6K
09:46 21.55 21.62 21.52 21.56 131.3K
09:47 21.56 21.68 21.52 21.67 268.9K
09:48 21.65 21.72 21.63 21.71 70.2K
09:49 21.70 21.70 21.59 21.60 89.3K
09:50 21.60 21.63 21.56 21.56 79.3K
09:51 21.53 21.62 21.51 21.62 126.4K
09:52 21.62 21.66 21.56 21.56 122.1K
09:53 21.53 21.63 21.53 21.63 80.3K
09:54 21.64 21.71 21.64 21.66 115.6K
09:55 21.67 21.69 21.64 21.64 114.9K
09:56 21.65 21.70 21.62 21.70 176.6K
09:57 21.69 21.74 21.68 21.72 240.5K
09:58 21.72 21.72 21.69 21.69 33.3K
09:59 21.71 21.73 21.68 21.73 93.2K
10:00 21.73 21.80 21.67 21.67 126.6K
10:01 21.68 21.70 21.64 21.70 135.5K
10:02 21.69 21.76 21.69 21.72 115.1K
10:03 21.72 21.73 21.65 21.66 75.3K
10:04 21.66 21.66 21.62 21.61 51.7K
10:05 21.63 21.64 21.60 21.62 62.9K
10:06 21.65 21.67 21.64 21.64 45.3K
10:07 21.64 21.65 21.61 21.64 58.7K
10:08 21.64 21.67 21.62 21.64 48.5K
10:09 21.63 21.64 21.59 21.59 48.6K
10:10 21.60 21.62 21.55 21.55 76.6K
10:11 21.55 21.58 21.51 21.52 81.8K
10:12 21.47 21.49 21.42 21.42 131.1K
10:13 21.38 21.38 21.30 21.32 159.7K
10:14 21.31 21.44 21.31 21.42 180.3K
10:15 21.43 21.44 21.37 21.40 121.6K
10:16 21.39 21.43 21.38 21.40 142.7K
10:17 21.41 21.41 21.35 21.40 129.6K
10:18 21.39 21.43 21.37 21.39 143.2K
10:19 21.39 21.43 21.39 21.42 99.2K
10:20 21.42 21.42 21.34 21.40 53.5K
10:21 21.40 21.41 21.37 21.39 74.8K
10:22 21.39 21.43 21.37 21.41 130.8K
10:23 21.40 21.45 21.40 21.44 125.2K
10:24 21.39 21.39 21.28 21.29 131.5K
10:25 21.28 21.32 21.25 21.30 119.7K
10:26 21.31 21.33 21.31 21.31 121.5K
10:27 21.31 21.38 21.31 21.38 132.4K
10:28 21.38 21.38 21.31 21.32 76.0K
10:29 21.32 21.38 21.29 21.38 145.5K
10:30 21.38 21.39 21.35 21.37 98.2K
10:31 21.37 21.39 21.36 21.36 88.9K
10:32 21.36 21.43 21.36 21.40 80.9K
10:33 21.40 21.40 21.37 21.38 41.4K
10:34 21.38 21.38 21.33 21.33 37.7K
10:35 21.35 21.35 21.31 21.31 110.6K
10:36 21.27 21.34 21.26 21.33 190.8K
10:37 21.33 21.37 21.32 21.37 90.3K
10:38 21.38 21.41 21.35 21.35 89.3K
10:39 21.35 21.42 21.35 21.40 187.3K
10:40 21.39 21.41 21.36 21.37 79.1K
10:41 21.39 21.41 21.38 21.41 95.1K
10:42 21.39 21.42 21.35 21.37 142.0K
10:43 21.36 21.39 21.36 21.39 83.3K
10:44 21.39 21.41 21.38 21.39 57.5K
10:45 21.38 21.38 21.28 21.28 113.0K
10:46 21.27 21.38 21.27 21.38 151.7K
10:47 21.38 21.41 21.36 21.40 85.7K
10:48 21.39 21.40 21.36 21.38 89.1K
10:49 21.37 21.38 21.34 21.37 78.8K
10:50 21.37 21.38 21.35 21.36 81.1K
10:51 21.36 21.41 21.35 21.41 59.9K
10:52 21.41 21.45 21.38 21.44 67.7K
10:53 21.44 21.45 21.41 21.42 97.8K
10:54 21.43 21.44 21.41 21.44 74.3K
10:55 21.44 21.45 21.41 21.41 70.0K
10:56 21.42 21.43 21.39 21.42 99.3K
10:57 21.42 21.44 21.41 21.42 37.8K
10:58 21.43 21.47 21.43 21.47 98.1K
10:59 21.47 21.51 21.42 21.44 192.4K
11:00 21.42 21.45 21.42 21.44 79.9K
11:01 21.44 21.51 21.44 21.50 151.9K
11:02 21.50 21.50 21.46 21.47 79.7K
11:03 21.48 21.49 21.47 21.47 49.7K
11:04 21.47 21.53 21.47 21.53 95.8K
11:05 21.53 21.53 21.52 21.53 54.0K
11:06 21.53 21.53 21.49 21.51 50.4K
11:07 21.52 21.55 21.51 21.52 76.2K
11:08 21.52 21.52 21.47 21.49 52.4K
11:09 21.49 21.49 21.45 21.47 87.3K
11:10 21.47 21.49 21.47 21.48 148.9K
11:11 21.48 21.51 21.46 21.51 53.5K
11:12 21.52 21.61 21.52 21.59 222.0K
11:13 21.59 21.59 21.56 21.57 25.7K
11:14 21.57 21.58 21.56 21.58 42.4K
11:15 21.58 21.58 21.51 21.51 60.7K
11:16 21.50 21.50 21.44 21.45 70.4K
11:17 21.45 21.49 21.45 21.49 74.3K
11:18 21.49 21.49 21.45 21.46 124.6K
11:19 21.45 21.47 21.45 21.46 53.6K
11:20 21.46 21.47 21.44 21.45 135.6K
11:21 21.43 21.44 21.37 21.38 140.9K
11:22 21.37 21.41 21.37 21.41 122.6K
11:23 21.41 21.47 21.39 21.47 95.4K
11:24 21.47 21.50 21.47 21.48 118.3K
11:25 21.49 21.49 21.47 21.48 121.6K
11:26 21.47 21.55 21.47 21.55 135.8K
11:27 21.55 21.57 21.52 21.52 135.5K
11:28 21.55 21.62 21.55 21.61 107.3K
11:29 21.60 21.61 21.59 21.59 50.3K
11:30 21.60 21.61 21.56 21.58 191.4K
11:31 21.58 21.60 21.55 21.55 104.0K
11:32 21.56 21.56 21.54 21.54 58.7K
11:33 21.53 21.54 21.52 21.52 87.8K
11:34 21.52 21.53 21.51 21.52 102.2K
11:35 21.52 21.53 21.51 21.53 38.6K
11:36 21.53 21.53 21.52 21.52 71.7K
11:37 21.52 21.52 21.49 21.50 42.2K
11:38 21.50 21.59 21.50 21.59 81.5K
11:39 21.59 21.62 21.59 21.62 116.7K
11:40 21.62 21.65 21.61 21.61 151.7K
11:41 21.61 21.61 21.60 21.61 56.3K
11:42 21.60 21.61 21.56 21.57 98.6K
11:43 21.57 21.57 21.56 21.57 94.5K
11:44 21.59 21.62 21.56 21.60 96.6K
11:45 21.60 21.64 21.60 21.63 71.0K
11:46 21.61 21.62 21.58 21.59 72.0K
11:47 21.58 21.61 21.58 21.61 74.7K
11:48 21.61 21.62 21.59 21.61 53.4K
11:49 21.62 21.63 21.62 21.62 38.1K
11:50 21.62 21.63 21.61 21.62 47.8K
11:51 21.61 21.61 21.56 21.56 103.7K
11:52 21.57 21.58 21.53 21.54 74.6K
11:53 21.54 21.57 21.54 21.57 44.9K
11:54 21.57 21.57 21.54 21.54 37.0K
11:55 21.53 21.53 21.51 21.51 52.7K
11:56 21.52 21.53 21.49 21.50 164.7K
11:57 21.50 21.50 21.46 21.48 42.0K
11:58 21.49 21.51 21.48 21.51 64.3K
11:59 21.51 21.53 21.51 21.53 69.3K
12:00 21.51 21.51 21.46 21.47 71.4K
12:01 21.47 21.47 21.45 21.46 30.4K
12:02 21.46 21.47 21.44 21.44 62.0K
12:03 21.44 21.47 21.43 21.43 89.6K
12:04 21.44 21.46 21.42 21.46 82.3K
12:05 21.45 21.45 21.43 21.43 61.5K
12:06 21.43 21.47 21.43 21.45 72.3K
12:07 21.45 21.45 21.43 21.43 10.1K
12:08 21.42 21.42 21.41 21.42 18.7K
12:09 21.42 21.44 21.40 21.44 39.3K
12:10 21.43 21.43 21.40 21.40 46.5K
12:11 21.40 21.40 21.35 21.38 98.8K
12:12 21.38 21.38 21.36 21.38 62.8K
12:13 21.39 21.41 21.38 21.38 90.7K
12:14 21.38 21.40 21.38 21.40 38.9K
12:15 21.40 21.40 21.33 21.34 39.9K
12:16 21.33 21.34 21.31 21.34 57.3K
12:17 21.34 21.38 21.34 21.35 94.4K
12:18 21.35 21.37 21.35 21.36 69.1K
12:19 21.37 21.37 21.35 21.35 28.8K
12:20 21.35 21.36 21.33 21.33 51.3K
12:21 21.32 21.33 21.28 21.28 55.7K
12:22 21.25 21.25 21.19 21.19 177.0K
12:23 21.19 21.20 21.17 21.18 102.3K
12:24 21.18 21.18 21.10 21.11 130.7K
12:25 21.11 21.18 21.08 21.15 204.2K
12:26 21.15 21.19 21.13 21.14 102.6K
12:27 21.14 21.15 21.04 21.05 177.7K
12:28 21.05 21.10 21.03 21.08 114.4K
12:29 21.08 21.11 21.08 21.11 80.0K
12:30 21.11 21.16 21.11 21.15 142.7K
12:31 21.16 21.20 21.16 21.20 92.1K
12:32 21.20 21.20 21.18 21.18 55.4K
12:33 21.17 21.20 21.16 21.17 75.8K
12:34 21.17 21.17 21.13 21.15 80.0K
12:35 21.13 21.14 21.10 21.11 70.5K
12:36 21.10 21.13 21.10 21.13 81.8K
12:37 21.13 21.15 21.12 21.13 77.9K
12:38 21.14 21.17 21.14 21.17 90.8K
12:39 21.17 21.19 21.15 21.16 74.7K
12:40 21.16 21.16 21.13 21.13 57.8K
12:41 21.14 21.16 21.14 21.14 35.2K
12:42 21.14 21.16 21.14 21.16 11.9K
12:43 21.16 21.19 21.15 21.19 54.9K
12:44 21.19 21.19 21.15 21.17 36.5K
12:45 21.16 21.17 21.07 21.10 107.2K
12:46 21.10 21.15 21.10 21.15 55.5K
12:47 21.13 21.13 21.11 21.12 31.8K
12:48 21.12 21.15 21.12 21.15 95.5K
12:49 21.15 21.16 21.12 21.12 65.9K
12:50 21.12 21.13 21.12 21.11 20.4K
12:51 21.12 21.13 21.12 21.13 22.1K
12:52 21.13 21.15 21.13 21.15 18.6K
12:53 21.15 21.17 21.15 21.16 37.5K
12:54 21.17 21.17 21.16 21.17 8.8K
12:55 21.17 21.22 21.17 21.22 46.1K
12:56 21.22 21.23 21.22 21.23 37.1K
12:57 21.23 21.24 21.23 21.24 40.9K
12:58 21.24 21.24 21.15 21.17 106.3K
12:59 21.17 21.18 21.15 21.18 49.8K
13:00 21.17 21.17 21.15 21.16 58.1K
13:01 21.17 21.20 21.17 21.18 66.6K
13:02 21.22 21.29 21.22 21.29 85.2K
13:03 21.28 21.30 21.25 21.25 79.0K
13:04 21.26 21.27 21.26 21.26 34.8K
13:05 21.26 21.26 21.23 21.23 26.6K
13:06 21.23 21.23 21.19 21.19 53.9K
13:07 21.18 21.18 21.13 21.13 81.4K
13:08 21.13 21.14 21.10 21.11 71.0K
13:09 21.10 21.11 21.09 21.11 14.4K
13:10 21.11 21.12 21.10 21.11 21.1K
13:11 21.08 21.09 21.07 21.07 53.8K
13:12 21.08 21.11 21.08 21.10 32.3K
13:13 21.11 21.11 21.10 21.10 59.0K
13:14 21.09 21.09 21.07 21.09 39.2K
13:15 21.09 21.10 21.05 21.06 37.9K
13:16 21.07 21.08 21.06 21.06 26.4K
13:17 21.05 21.07 21.05 21.06 68.6K
13:18 21.05 21.05 21.01 21.02 129.0K
13:19 21.02 21.04 21.02 21.03 77.6K
13:20 21.03 21.03 21.00 21.02 102.9K
13:21 21.00 21.01 20.97 20.97 42.3K
13:22 20.97 21.01 20.96 21.00 101.8K
13:23 20.99 21.00 20.97 20.99 35.0K
13:24 20.99 20.99 20.97 20.97 44.5K
13:25 20.97 20.98 20.95 20.97 50.6K
13:26 20.97 20.97 20.95 20.96 49.8K
13:27 20.95 20.98 20.93 20.94 63.2K
13:28 20.95 20.95 20.89 20.89 76.9K
13:29 20.89 20.92 20.88 20.90 163.6K
13:30 20.91 20.91 20.87 20.88 142.5K
13:31 20.86 20.89 20.86 20.88 100.3K
13:32 20.86 20.89 20.86 20.89 116.2K
13:33 20.89 20.91 20.88 20.91 63.6K
13:34 20.91 20.91 20.83 20.83 83.4K
13:35 20.85 20.85 20.81 20.81 60.0K
13:36 20.81 20.82 20.78 20.79 38.2K
13:37 20.78 20.81 20.78 20.79 71.9K
13:38 20.80 20.83 20.80 20.83 55.2K
13:39 20.83 20.86 20.83 20.86 36.5K
13:40 20.86 20.86 20.83 20.85 71.4K
13:41 20.86 20.87 20.86 20.87 25.1K
13:42 20.87 20.88 20.86 20.86 59.1K
13:43 20.87 20.88 20.87 20.88 33.6K
13:44 20.90 20.90 20.89 20.89 29.5K
13:45 20.90 20.90 20.84 20.86 67.6K
13:46 20.85 20.86 20.84 20.86 51.5K
13:47 20.90 20.93 20.88 20.88 109.9K
13:48 20.88 20.91 20.87 20.90 46.9K
13:49 20.91 20.91 20.87 20.87 54.7K
13:50 20.87 20.88 20.86 20.88 32.6K
13:51 20.88 20.88 20.83 20.84 50.4K
13:52 20.84 20.84 20.81 20.82 23.0K
13:53 20.82 20.82 20.80 20.81 38.7K
13:54 20.82 20.84 20.82 20.84 28.9K
13:55 20.87 20.87 20.84 20.84 44.6K
13:56 20.84 20.86 20.83 20.85 38.7K
13:57 20.85 20.88 20.85 20.87 18.2K
13:58 20.86 20.87 20.85 20.87 22.6K
13:59 20.87 20.95 20.87 20.94 167.8K
14:00 20.94 20.94 20.87 20.88 146.1K
14:01 20.89 20.90 20.88 20.90 52.8K
14:02 20.91 20.94 20.91 20.93 47.0K
14:03 20.93 20.97 20.91 20.95 48.4K
14:04 20.95 21.01 20.95 21.00 110.0K
14:05 21.01 21.01 20.99 21.00 114.0K
14:06 21.00 21.00 20.98 20.99 50.7K
14:07 20.99 21.06 20.99 21.05 118.2K
14:08 21.05 21.05 21.02 21.05 54.3K
14:09 21.05 21.05 20.97 20.98 59.9K
14:10 20.98 21.00 20.98 21.00 51.9K
14:11 21.00 21.00 20.99 21.00 80.2K
14:12 21.01 21.01 20.97 20.98 66.1K
14:13 20.98 20.99 20.94 20.96 101.1K
14:14 20.96 20.98 20.96 20.98 27.9K
14:15 20.98 20.98 20.95 20.95 57.7K
14:16 20.96 20.99 20.96 20.98 40.0K
14:17 20.98 20.98 20.96 20.96 29.7K
14:18 20.96 20.96 20.94 20.94 20.9K
14:19 20.94 20.95 20.94 20.94 22.3K
14:20 20.95 20.95 20.91 20.91 53.3K
14:21 20.91 20.93 20.91 20.92 24.0K
14:22 20.92 20.97 20.92 20.97 56.6K
14:23 20.97 20.97 20.91 20.91 66.3K
14:24 20.90 20.90 20.88 20.89 54.9K
14:25 20.91 20.92 20.86 20.86 109.9K
14:26 20.87 20.88 20.87 20.87 76.5K
14:27 20.86 20.88 20.85 20.88 69.5K
14:28 20.88 20.89 20.87 20.88 38.2K
14:29 20.89 20.92 20.88 20.89 60.9K
14:30 20.90 20.92 20.90 20.92 16.3K
14:31 20.92 20.93 20.92 20.93 42.1K
14:32 20.94 20.94 20.93 20.93 18.7K
14:33 20.93 20.94 20.93 20.93 27.6K
14:34 20.93 20.94 20.92 20.92 48.5K
14:35 20.92 20.93 20.92 20.93 22.5K
14:36 20.93 20.97 20.93 20.96 116.3K
14:37 20.97 20.98 20.96 20.97 28.7K
14:38 20.97 20.97 20.93 20.93 76.2K
14:39 20.92 20.92 20.90 20.90 73.7K
14:40 20.92 20.95 20.92 20.95 50.0K
14:41 20.95 20.95 20.95 20.95 11.3K
14:42 20.96 20.96 20.91 20.92 103.7K
14:43 20.92 20.92 20.89 20.90 56.1K
14:44 20.90 20.91 20.85 20.86 59.1K
14:45 20.87 20.87 20.84 20.84 32.6K
14:46 20.84 20.86 20.84 20.86 30.7K
14:47 20.86 20.86 20.83 20.84 22.9K
14:48 20.84 20.86 20.84 20.85 62.9K
14:49 20.85 20.89 20.84 20.89 137.3K
14:50 20.90 20.92 20.89 20.92 90.0K
14:51 20.90 20.91 20.90 20.91 63.4K
14:52 20.91 20.93 20.91 20.91 76.6K
14:53 20.92 20.92 20.91 20.92 50.9K
14:54 20.92 20.92 20.91 20.92 71.3K
14:55 20.92 20.92 20.90 20.90 36.9K
14:56 20.91 20.93 20.91 20.93 28.7K
14:57 20.93 20.93 20.90 20.92 94.8K
14:58 20.92 20.94 20.92 20.94 23.4K
14:59 20.94 20.94 20.93 20.93 62.4K
15:00 20.93 20.94 20.91 20.91 38.6K
15:01 20.92 20.92 20.82 20.83 89.4K
15:02 20.82 20.85 20.82 20.83 61.2K
15:03 20.83 20.83 20.78 20.79 70.2K
15:04 20.79 20.82 20.78 20.82 76.9K
15:05 20.83 20.85 20.83 20.83 48.5K
15:06 20.83 20.84 20.82 20.83 27.4K
15:07 20.83 20.84 20.81 20.82 60.1K
15:08 20.81 20.81 20.79 20.79 43.7K
15:09 20.82 20.85 20.82 20.84 80.6K
15:10 20.85 20.85 20.82 20.82 66.0K
15:11 20.82 20.82 20.71 20.74 228.6K
15:12 20.75 20.76 20.74 20.74 107.5K
15:13 20.73 20.73 20.70 20.72 218.6K
15:14 20.72 20.72 20.68 20.68 161.6K
15:15 20.70 20.78 20.70 20.77 253.7K
15:16 20.77 20.78 20.70 20.70 184.5K
15:17 20.71 20.71 20.65 20.67 256.9K
15:18 20.67 20.73 20.66 20.72 220.9K
15:19 20.72 20.79 20.70 20.79 294.8K
15:20 20.81 20.81 20.77 20.81 214.9K
15:21 20.83 20.84 20.79 20.81 219.5K
15:22 20.83 20.84 20.82 20.84 125.7K
15:23 20.84 20.84 20.82 20.82 150.5K
15:24 20.82 20.84 20.79 20.84 128.8K
15:25 20.84 20.87 20.83 20.84 222.4K
15:26 20.82 20.83 20.78 20.80 228.7K
15:27 20.81 20.84 20.80 20.84 128.4K
15:28 20.84 20.85 20.82 20.84 180.1K
15:29 20.83 20.85 20.76 20.77 179.4K
15:30 20.78 20.78 20.75 20.75 70.3K
15:31 20.76 20.83 20.76 20.83 225.2K
15:32 20.83 20.86 20.82 20.84 240.0K
15:33 20.84 20.86 20.84 20.86 126.3K
15:34 20.86 20.86 20.83 20.84 125.9K
15:35 20.84 20.84 20.82 20.84 156.8K
15:36 20.85 20.85 20.79 20.79 125.8K
15:37 20.79 20.83 20.79 20.80 203.2K
15:38 20.80 20.81 20.78 20.80 109.8K
15:39 20.80 20.80 20.77 20.78 83.0K
15:40 20.78 20.79 20.75 20.78 86.8K
15:41 20.78 20.79 20.75 20.75 89.8K
15:42 20.76 20.76 20.73 20.75 81.9K
15:43 20.75 20.78 20.74 20.78 131.9K
15:44 20.77 20.79 20.77 20.79 92.5K
15:45 20.79 20.82 20.79 20.81 164.2K
15:46 20.80 20.81 20.79 20.80 65.1K
15:47 20.80 20.85 20.80 20.84 166.6K
15:48 20.84 20.84 20.83 20.83 68.9K
15:49 20.83 20.84 20.82 20.83 124.2K
15:50 20.85 20.87 20.84 20.85 126.3K
15:51 20.85 20.85 20.82 20.83 120.1K
15:52 20.83 20.84 20.83 20.83 111.4K
15:53 20.83 20.86 20.81 20.86 161.5K
15:54 20.85 20.86 20.84 20.86 126.8K
15:55 20.87 20.87 20.84 20.86 174.8K
15:56 20.87 20.90 20.86 20.90 230.6K
15:57 20.89 20.92 20.88 20.90 283.3K
15:58 20.90 20.91 20.89 20.89 348.5K
15:59 20.90 20.90 20.87 20.90 1,371.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available