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 20.72 20.87 20.69 20.86 436.0K
09:31 20.88 20.96 20.77 20.96 96.3K
09:32 20.98 21.11 20.93 21.11 64.2K
09:33 21.09 21.23 21.09 21.19 68.8K
09:34 21.18 21.22 21.16 21.20 53.1K
09:35 21.17 21.21 21.13 21.21 76.7K
09:36 21.20 21.30 21.20 21.30 52.2K
09:37 21.30 21.40 21.29 21.40 103.5K
09:38 21.41 21.41 21.32 21.34 35.1K
09:39 21.33 21.39 21.29 21.37 20.4K
09:40 21.37 21.37 21.29 21.28 41.5K
09:41 21.26 21.29 21.20 21.29 43.2K
09:42 21.28 21.30 21.20 21.22 50.3K
09:43 21.22 21.25 21.20 21.20 17.5K
09:44 21.22 21.25 21.21 21.23 25.1K
09:45 21.23 21.23 21.17 21.22 37.8K
09:46 21.22 21.24 21.17 21.18 69.6K
09:47 21.17 21.30 21.17 21.30 34.2K
09:48 21.31 21.35 21.31 21.34 23.6K
09:49 21.36 21.38 21.27 21.28 30.3K
09:50 21.27 21.31 21.25 21.26 93.5K
09:51 21.26 21.27 21.21 21.21 20.6K
09:52 21.23 21.25 21.21 21.21 12.6K
09:53 21.22 21.22 21.20 21.20 11.2K
09:54 21.20 21.20 21.13 21.14 76.2K
09:55 21.14 21.17 21.12 21.17 50.1K
09:56 21.16 21.17 21.14 21.16 25.0K
09:57 21.16 21.17 21.10 21.11 50.3K
09:58 21.11 21.17 21.11 21.17 16.5K
09:59 21.21 21.24 21.21 21.23 41.4K
10:00 21.14 21.21 21.14 21.20 205.3K
10:01 21.21 21.27 21.21 21.23 49.4K
10:02 21.23 21.26 21.22 21.25 30.7K
10:03 21.27 21.31 21.25 21.25 90.6K
10:04 21.24 21.31 21.24 21.31 125.9K
10:05 21.31 21.31 21.24 21.24 152.7K
10:06 21.24 21.24 21.17 21.17 58.1K
10:07 21.18 21.21 21.17 21.21 31.9K
10:08 21.21 21.21 21.19 21.20 37.5K
10:09 21.21 21.21 21.16 21.20 63.5K
10:10 21.20 21.22 21.16 21.17 81.9K
10:11 21.17 21.22 21.16 21.22 60.4K
10:12 21.22 21.26 21.22 21.24 73.0K
10:13 21.23 21.24 21.21 21.22 70.0K
10:14 21.21 21.21 21.17 21.18 67.2K
10:15 21.18 21.19 21.18 21.18 79.5K
10:16 21.18 21.23 21.17 21.23 91.1K
10:17 21.21 21.22 21.18 21.20 75.6K
10:18 21.19 21.20 21.17 21.19 64.0K
10:19 21.18 21.18 21.16 21.18 34.7K
10:20 21.18 21.20 21.18 21.19 48.2K
10:21 21.19 21.20 21.13 21.13 87.1K
10:22 21.13 21.15 21.13 21.15 54.1K
10:23 21.14 21.14 21.12 21.13 50.7K
10:24 21.12 21.12 21.03 21.04 122.7K
10:25 21.05 21.10 21.05 21.08 137.7K
10:26 21.10 21.10 21.03 21.03 49.8K
10:27 21.03 21.04 21.01 21.01 82.3K
10:28 21.02 21.06 21.02 21.04 122.3K
10:29 21.03 21.04 21.02 21.04 38.3K
10:30 21.04 21.06 21.04 21.05 108.5K
10:31 21.05 21.07 21.01 21.01 101.4K
10:32 21.00 21.01 20.97 20.98 124.1K
10:33 20.98 20.98 20.95 20.95 91.8K
10:34 20.95 20.96 20.94 20.97 82.6K
10:35 20.97 21.03 20.97 21.03 88.8K
10:36 21.03 21.03 20.99 20.99 49.2K
10:37 20.99 20.99 20.97 20.97 35.9K
10:38 20.98 20.99 20.96 20.98 77.9K
10:39 20.99 21.01 20.99 21.01 57.8K
10:40 21.00 21.00 21.00 21.00 44.7K
10:41 20.99 21.00 20.91 20.92 130.1K
10:42 20.94 20.94 20.91 20.93 58.4K
10:43 20.92 20.92 20.87 20.88 43.9K
10:44 20.89 20.91 20.88 20.90 57.8K
10:45 20.89 20.90 20.87 20.88 61.0K
10:46 20.89 20.97 20.89 20.96 52.6K
10:47 20.96 20.97 20.95 20.96 44.7K
10:48 20.95 20.95 20.93 20.94 70.8K
10:49 20.94 21.05 20.94 21.05 102.9K
10:50 21.06 21.06 21.02 21.04 73.2K
10:51 21.05 21.05 21.00 21.02 68.8K
10:52 21.01 21.09 21.01 21.09 57.6K
10:53 21.08 21.09 21.06 21.06 34.8K
10:54 21.07 21.07 21.03 21.03 16.0K
10:55 21.04 21.04 21.02 21.03 19.2K
10:56 21.03 21.05 21.02 21.03 29.8K
10:57 21.03 21.04 21.02 21.04 26.1K
10:58 21.06 21.06 21.03 21.06 28.6K
10:59 21.05 21.05 21.03 21.05 25.0K
11:00 21.04 21.06 21.04 21.06 48.9K
11:01 21.05 21.10 21.05 21.07 20.6K
11:02 21.09 21.09 21.07 21.08 52.6K
11:03 21.06 21.07 21.01 21.01 113.1K
11:04 21.01 21.02 20.95 20.96 124.9K
11:05 20.97 20.97 20.92 20.94 39.8K
11:06 20.94 20.94 20.86 20.87 96.9K
11:07 20.87 20.87 20.83 20.85 124.3K
11:08 20.85 20.85 20.84 20.84 42.8K
11:09 20.84 20.85 20.83 20.83 25.3K
11:10 20.83 20.83 20.82 20.82 56.3K
11:11 20.82 20.85 20.80 20.80 79.0K
11:12 20.80 20.82 20.80 20.81 62.3K
11:13 20.82 20.86 20.82 20.86 31.9K
11:14 20.86 20.88 20.85 20.88 30.6K
11:15 20.88 20.92 20.88 20.92 44.2K
11:16 20.92 20.96 20.91 20.96 83.7K
11:17 20.96 20.96 20.90 20.91 71.1K
11:18 20.94 20.95 20.94 20.94 40.5K
11:19 20.94 20.94 20.93 20.93 26.8K
11:20 20.94 20.94 20.90 20.91 46.9K
11:21 20.91 20.92 20.87 20.88 54.5K
11:22 20.88 20.88 20.85 20.85 57.2K
11:23 20.85 20.88 20.85 20.88 49.6K
11:24 20.89 20.92 20.87 20.92 61.5K
11:25 20.93 20.94 20.93 20.93 17.9K
11:26 20.93 20.93 20.87 20.88 23.1K
11:27 20.88 20.89 20.87 20.87 48.0K
11:28 20.87 20.91 20.87 20.91 59.7K
11:29 20.90 20.91 20.89 20.90 39.4K
11:30 20.91 20.93 20.91 20.93 67.8K
11:31 20.94 20.95 20.93 20.93 113.0K
11:32 20.94 20.94 20.92 20.92 19.4K
11:33 20.92 20.96 20.92 20.95 34.4K
11:34 20.95 20.95 20.93 20.94 36.4K
11:35 20.94 20.97 20.94 20.95 73.5K
11:36 20.94 20.96 20.93 20.93 109.4K
11:37 20.94 20.95 20.94 20.95 25.3K
11:38 20.95 20.96 20.94 20.94 29.6K
11:39 20.94 20.96 20.94 20.96 19.1K
11:40 20.96 20.96 20.91 20.91 27.1K
11:41 20.91 20.91 20.85 20.85 34.8K
11:42 20.84 20.84 20.83 20.83 53.7K
11:43 20.81 20.83 20.79 20.79 72.9K
11:44 20.79 20.82 20.79 20.82 62.0K
11:45 20.82 20.82 20.81 20.81 38.0K
11:46 20.81 20.84 20.81 20.82 67.6K
11:47 20.82 20.82 20.78 20.79 32.0K
11:48 20.79 20.80 20.76 20.78 33.6K
11:49 20.77 20.78 20.77 20.78 28.8K
11:50 20.80 20.80 20.78 20.79 58.7K
11:51 20.78 20.78 20.77 20.77 19.7K
11:52 20.77 20.78 20.77 20.78 15.0K
11:53 20.77 20.78 20.77 20.78 24.8K
11:54 20.78 20.78 20.77 20.78 9.8K
11:55 20.78 20.79 20.77 20.78 28.8K
11:56 20.79 20.79 20.72 20.72 69.1K
11:57 20.72 20.74 20.72 20.74 10.2K
11:58 20.74 20.74 20.71 20.72 57.8K
11:59 20.72 20.72 20.70 20.70 65.9K
12:00 20.70 20.77 20.69 20.77 79.4K
12:01 20.78 20.79 20.77 20.78 72.2K
12:02 20.78 20.79 20.70 20.70 49.0K
12:03 20.69 20.70 20.68 20.70 42.5K
12:04 20.70 20.73 20.69 20.73 54.4K
12:05 20.73 20.73 20.72 20.72 49.4K
12:06 20.72 20.74 20.72 20.73 18.5K
12:07 20.72 20.77 20.72 20.76 20.6K
12:08 20.76 20.76 20.73 20.74 11.9K
12:09 20.74 20.74 20.72 20.72 12.4K
12:10 20.71 20.73 20.71 20.73 14.1K
12:11 20.73 20.76 20.73 20.76 27.3K
12:12 20.75 20.78 20.75 20.78 16.3K
12:13 20.78 20.78 20.75 20.75 35.9K
12:14 20.75 20.77 20.74 20.77 28.1K
12:15 20.77 20.79 20.77 20.79 64.7K
12:16 20.79 20.81 20.78 20.81 80.0K
12:17 20.82 20.82 20.81 20.82 72.0K
12:18 20.82 20.84 20.81 20.82 28.2K
12:19 20.83 20.83 20.81 20.81 13.2K
12:20 20.83 20.87 20.83 20.87 28.9K
12:21 20.87 20.87 20.85 20.86 38.3K
12:22 20.85 20.86 20.84 20.86 38.2K
12:23 20.86 20.87 20.84 20.85 59.0K
12:24 20.85 20.87 20.85 20.87 39.7K
12:25 20.89 20.89 20.87 20.88 92.0K
12:26 20.88 20.89 20.88 20.89 46.4K
12:27 20.89 20.89 20.86 20.86 26.9K
12:28 20.86 20.87 20.85 20.86 50.9K
12:29 20.86 20.89 20.86 20.88 11.2K
12:30 20.88 20.88 20.84 20.86 48.7K
12:31 20.85 20.85 20.83 20.84 19.4K
12:32 20.84 20.84 20.81 20.81 37.5K
12:33 20.82 20.82 20.79 20.80 11.6K
12:34 20.80 20.80 20.78 20.79 31.4K
12:35 20.81 20.89 20.80 20.88 139.3K
12:36 20.88 20.89 20.87 20.89 81.9K
12:37 20.88 20.89 20.88 20.89 14.7K
12:38 20.88 20.91 20.88 20.90 46.4K
12:39 20.90 20.91 20.90 20.91 16.0K
12:40 20.91 20.91 20.89 20.89 9.5K
12:41 20.90 20.90 20.88 20.89 18.7K
12:42 20.90 20.90 20.88 20.88 61.7K
12:43 20.88 20.88 20.87 20.87 27.7K
12:44 20.87 20.92 20.87 20.91 42.6K
12:45 20.92 20.92 20.91 20.92 67.8K
12:46 20.92 20.92 20.91 20.92 10.5K
12:47 20.91 20.92 20.91 20.92 39.0K
12:48 20.93 20.94 20.93 20.94 51.1K
12:49 20.93 20.94 20.92 20.94 68.6K
12:50 20.93 20.98 20.93 20.97 36.7K
12:51 20.98 21.01 20.97 21.01 29.5K
12:52 21.00 21.02 21.00 21.01 27.9K
12:53 21.00 21.01 21.00 21.01 29.7K
12:54 21.01 21.01 21.00 21.01 16.0K
12:55 21.00 21.00 20.98 20.98 26.1K
12:56 20.98 21.00 20.98 20.99 19.6K
12:57 21.00 21.00 20.98 20.99 15.5K
12:58 20.99 20.99 20.98 20.98 18.9K
12:59 20.98 20.98 20.95 20.96 26.3K
13:00 20.95 20.96 20.94 20.96 37.8K
13:01 20.96 20.97 20.96 20.97 11.5K
13:02 20.97 20.98 20.96 20.97 72.0K
13:03 20.96 20.97 20.96 20.97 10.2K
13:04 20.97 20.97 20.95 20.95 15.8K
13:05 20.95 20.95 20.93 20.94 21.8K
13:06 20.95 20.95 20.94 20.94 22.8K
13:07 20.93 20.94 20.93 20.92 31.2K
13:08 20.92 20.92 20.91 20.91 97.0K
13:09 20.92 20.92 20.92 20.92 11.3K
13:10 20.92 20.92 20.90 20.90 10.4K
13:11 20.90 20.91 20.89 20.91 9.2K
13:12 20.91 20.96 20.91 20.96 39.5K
13:13 20.97 20.97 20.96 20.96 26.0K
13:14 20.97 20.97 20.95 20.95 71.4K
13:15 20.95 20.97 20.95 20.96 18.0K
13:16 20.97 20.98 20.96 20.97 18.9K
13:17 20.97 20.98 20.97 20.98 13.0K
13:18 20.98 20.98 20.96 20.97 23.2K
13:19 20.97 21.01 20.97 21.00 59.1K
13:20 20.99 21.00 20.99 21.00 4.8K
13:21 21.00 21.02 21.00 21.02 34.2K
13:22 21.02 21.03 21.00 20.99 33.8K
13:23 20.99 21.01 20.99 21.01 16.5K
13:24 21.01 21.03 21.01 21.03 13.2K
13:25 21.03 21.03 21.02 21.03 15.6K
13:26 21.03 21.03 21.03 21.03 5.8K
13:27 21.03 21.03 21.02 21.02 15.6K
13:28 21.02 21.03 21.02 21.03 7.9K
13:29 21.02 21.02 20.98 20.98 24.7K
13:30 20.98 20.98 20.96 20.97 14.2K
13:31 20.97 20.98 20.96 20.98 24.5K
13:32 21.01 21.01 21.00 21.01 30.5K
13:33 21.01 21.03 21.01 21.01 22.1K
13:34 21.02 21.03 21.02 21.03 31.5K
13:35 21.03 21.03 21.01 21.01 29.7K
13:36 21.02 21.02 21.02 21.02 3.7K
13:37 21.01 21.06 21.01 21.06 35.2K
13:38 21.06 21.08 21.06 21.08 100.8K
13:39 21.07 21.09 21.07 21.09 53.0K
13:40 21.09 21.09 21.08 21.09 57.0K
13:41 21.09 21.09 21.04 21.08 89.8K
13:42 21.07 21.09 21.07 21.09 17.1K
13:43 21.15 21.28 21.14 21.28 287.8K
13:44 21.31 21.32 21.25 21.25 103.3K
13:45 21.24 21.26 21.24 21.24 85.3K
13:46 21.24 21.29 21.24 21.29 70.4K
13:47 21.29 21.29 21.21 21.27 255.6K
13:48 21.27 21.27 21.25 21.26 68.4K
13:49 21.26 21.27 21.24 21.27 75.2K
13:50 21.29 21.29 21.24 21.28 521.4K
13:51 21.28 21.28 21.21 21.21 506.0K
13:52 21.21 21.21 21.19 21.19 13.5K
13:53 21.17 21.20 21.17 21.19 21.9K
13:54 21.19 21.20 21.18 21.18 37.7K
13:55 21.19 21.19 21.18 21.18 10.1K
13:56 21.17 21.18 21.17 21.18 10.5K
13:57 21.18 21.19 21.18 21.19 35.7K
13:58 21.18 21.19 21.17 21.17 38.7K
13:59 21.17 21.17 21.17 21.17 13.1K
14:00 21.18 21.20 21.18 21.20 26.5K
14:01 21.19 21.36 21.19 21.36 218.6K
14:02 21.36 21.38 21.34 21.37 172.3K
14:03 21.38 21.39 21.34 21.36 137.1K
14:04 21.37 21.38 21.36 21.37 47.9K
14:05 21.36 21.38 21.33 21.34 101.4K
14:06 21.34 21.36 21.34 21.36 43.1K
14:07 21.40 21.43 21.37 21.37 152.9K
14:08 21.38 21.44 21.36 21.44 129.3K
14:09 21.44 21.44 21.39 21.39 106.0K
14:10 21.39 21.39 21.32 21.34 99.6K
14:11 21.35 21.35 21.32 21.32 181.7K
14:12 21.33 21.36 21.31 21.36 92.7K
14:13 21.37 21.37 21.33 21.34 61.5K
14:14 21.34 21.35 21.32 21.35 36.6K
14:15 21.35 21.35 21.33 21.35 27.4K
14:16 21.35 21.36 21.33 21.36 32.2K
14:17 21.36 21.38 21.35 21.38 62.2K
14:18 21.38 21.41 21.36 21.40 93.9K
14:19 21.40 21.40 21.39 21.40 52.0K
14:20 21.40 21.41 21.38 21.39 50.0K
14:21 21.39 21.39 21.34 21.34 34.8K
14:22 21.35 21.35 21.34 21.35 29.0K
14:23 21.34 21.35 21.32 21.35 89.1K
14:24 21.35 21.35 21.31 21.32 64.1K
14:25 21.33 21.35 21.33 21.33 86.1K
14:26 21.33 21.36 21.33 21.34 77.3K
14:27 21.33 21.36 21.33 21.35 60.3K
14:28 21.37 21.43 21.37 21.43 146.3K
14:29 21.43 21.44 21.41 21.44 55.5K
14:30 21.44 21.44 21.43 21.44 61.6K
14:31 21.43 21.44 21.41 21.42 54.8K
14:32 21.40 21.43 21.40 21.43 73.3K
14:33 21.42 21.43 21.37 21.37 46.3K
14:34 21.38 21.38 21.36 21.38 103.9K
14:35 21.38 21.39 21.37 21.37 77.6K
14:36 21.38 21.38 21.36 21.36 69.0K
14:37 21.36 21.36 21.35 21.35 62.6K
14:38 21.35 21.37 21.34 21.37 24.8K
14:39 21.39 21.40 21.38 21.39 53.0K
14:40 21.39 21.39 21.36 21.36 26.1K
14:41 21.36 21.37 21.36 21.35 50.8K
14:42 21.36 21.36 21.35 21.36 41.7K
14:43 21.36 21.37 21.35 21.36 40.3K
14:44 21.36 21.36 21.34 21.36 47.8K
14:45 21.36 21.36 21.34 21.34 34.6K
14:46 21.34 21.34 21.34 21.34 17.2K
14:47 21.34 21.34 21.33 21.34 10.6K
14:48 21.33 21.35 21.32 21.32 45.6K
14:49 21.32 21.33 21.29 21.29 53.0K
14:50 21.28 21.28 21.25 21.25 39.7K
14:51 21.25 21.28 21.25 21.28 52.6K
14:52 21.28 21.32 21.28 21.32 58.6K
14:53 21.30 21.30 21.29 21.29 24.2K
14:54 21.30 21.32 21.30 21.32 44.4K
14:55 21.32 21.32 21.30 21.30 19.8K
14:56 21.30 21.32 21.29 21.31 68.3K
14:57 21.31 21.31 21.29 21.30 17.2K
14:58 21.30 21.30 21.25 21.26 36.5K
14:59 21.27 21.29 21.26 21.29 47.6K
15:00 21.29 21.31 21.28 21.28 62.4K
15:01 21.28 21.31 21.27 21.27 58.6K
15:02 21.26 21.27 21.26 21.27 50.9K
15:03 21.27 21.29 21.26 21.26 29.7K
15:04 21.26 21.28 21.25 21.26 20.8K
15:05 21.27 21.27 21.24 21.24 21.3K
15:06 21.26 21.26 21.24 21.24 23.5K
15:07 21.26 21.28 21.25 21.28 57.9K
15:08 21.28 21.29 21.28 21.29 19.6K
15:09 21.29 21.31 21.28 21.28 48.7K
15:10 21.26 21.33 21.26 21.33 34.2K
15:11 21.33 21.33 21.30 21.31 19.3K
15:12 21.31 21.32 21.31 21.32 29.3K
15:13 21.31 21.31 21.27 21.27 59.0K
15:14 21.27 21.29 21.27 21.29 31.2K
15:15 21.26 21.28 21.26 21.27 36.2K
15:16 21.26 21.29 21.26 21.28 48.1K
15:17 21.29 21.29 21.26 21.27 46.2K
15:18 21.27 21.29 21.27 21.29 67.4K
15:19 21.29 21.29 21.28 21.28 26.1K
15:20 21.28 21.29 21.27 21.27 56.2K
15:21 21.28 21.30 21.27 21.29 40.4K
15:22 21.29 21.30 21.29 21.30 60.4K
15:23 21.30 21.30 21.27 21.28 38.3K
15:24 21.28 21.28 21.27 21.28 35.8K
15:25 21.27 21.27 21.24 21.24 63.3K
15:26 21.24 21.25 21.24 21.24 31.3K
15:27 21.24 21.24 21.22 21.23 45.7K
15:28 21.23 21.26 21.23 21.26 101.9K
15:29 21.26 21.29 21.25 21.29 31.3K
15:30 21.29 21.30 21.27 21.28 19.8K
15:31 21.28 21.29 21.28 21.27 21.4K
15:32 21.26 21.27 21.26 21.26 36.0K
15:33 21.26 21.26 21.21 21.20 61.5K
15:34 21.20 21.23 21.20 21.21 93.9K
15:35 21.22 21.28 21.22 21.28 78.6K
15:36 21.27 21.27 21.23 21.23 55.0K
15:37 21.23 21.23 21.20 21.20 28.5K
15:38 21.20 21.22 21.20 21.21 39.5K
15:39 21.21 21.21 21.20 21.20 28.4K
15:40 21.20 21.20 21.18 21.18 54.7K
15:41 21.19 21.19 21.15 21.15 98.3K
15:42 21.15 21.18 21.14 21.16 46.8K
15:43 21.16 21.18 21.16 21.17 30.2K
15:44 21.17 21.19 21.17 21.18 41.4K
15:45 21.17 21.18 21.16 21.17 71.3K
15:46 21.17 21.18 21.17 21.18 17.1K
15:47 21.17 21.17 21.13 21.13 63.3K
15:48 21.13 21.16 21.13 21.14 105.7K
15:49 21.14 21.15 21.13 21.14 74.8K
15:50 21.19 21.19 21.16 21.16 82.5K
15:51 21.15 21.19 21.14 21.19 76.3K
15:52 21.19 21.22 21.19 21.20 138.0K
15:53 21.19 21.20 21.18 21.20 48.5K
15:54 21.20 21.20 21.18 21.18 19.9K
15:55 21.20 21.20 21.15 21.16 52.7K
15:56 21.15 21.17 21.15 21.15 31.5K
15:57 21.16 21.18 21.14 21.18 76.3K
15:58 21.18 21.18 21.12 21.13 171.1K
15:59 21.13 21.14 21.10 21.10 822.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available