Rocket

RKT
🏛️ usa →
19.59
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.23 21.23 21.10 21.11 406.1K
09:31 21.09 21.30 21.03 21.30 98.7K
09:32 21.30 21.49 21.30 21.39 72.2K
09:33 21.33 21.47 21.31 21.45 58.4K
09:34 21.45 21.45 21.33 21.33 44.7K
09:35 21.33 21.39 21.30 21.31 57.1K
09:36 21.32 21.34 21.21 21.23 94.7K
09:37 21.24 21.24 21.19 21.23 44.4K
09:38 21.23 21.24 21.20 21.22 22.0K
09:39 21.22 21.22 21.15 21.19 72.5K
09:40 21.19 21.28 21.19 21.27 27.6K
09:41 21.26 21.26 21.23 21.25 10.8K
09:42 21.23 21.23 21.13 21.13 61.4K
09:43 21.14 21.21 21.13 21.21 44.3K
09:44 21.24 21.30 21.22 21.26 49.9K
09:45 21.24 21.31 21.24 21.31 34.5K
09:46 21.33 21.40 21.33 21.39 62.5K
09:47 21.39 21.39 21.31 21.31 46.1K
09:48 21.34 21.36 21.31 21.36 31.2K
09:49 21.36 21.38 21.32 21.33 27.2K
09:50 21.33 21.40 21.33 21.38 20.0K
09:51 21.38 21.39 21.38 21.39 29.8K
09:52 21.39 21.40 21.37 21.37 16.3K
09:53 21.39 21.40 21.37 21.37 14.7K
09:54 21.37 21.41 21.36 21.39 32.7K
09:55 21.40 21.49 21.40 21.47 37.1K
09:56 21.48 21.49 21.47 21.48 38.9K
09:57 21.48 21.56 21.48 21.55 68.3K
09:58 21.55 21.58 21.53 21.57 95.9K
09:59 21.57 21.64 21.57 21.64 35.6K
10:00 21.65 21.66 21.62 21.62 42.5K
10:01 21.61 21.64 21.58 21.64 71.9K
10:02 21.63 21.63 21.60 21.61 84.8K
10:03 21.61 21.61 21.57 21.57 31.2K
10:04 21.56 21.61 21.56 21.61 14.4K
10:05 21.57 21.58 21.53 21.54 29.8K
10:06 21.54 21.54 21.49 21.50 33.2K
10:07 21.51 21.52 21.49 21.52 35.8K
10:08 21.52 21.53 21.50 21.52 27.5K
10:09 21.52 21.60 21.52 21.60 52.7K
10:10 21.60 21.60 21.54 21.57 61.2K
10:11 21.57 21.69 21.57 21.68 299.1K
10:12 21.68 21.73 21.68 21.68 70.7K
10:13 21.68 21.68 21.65 21.65 37.0K
10:14 21.64 21.67 21.62 21.63 60.2K
10:15 21.64 21.67 21.61 21.61 24.8K
10:16 21.60 21.61 21.54 21.57 63.9K
10:17 21.57 21.61 21.56 21.61 37.4K
10:18 21.61 21.63 21.58 21.62 54.8K
10:19 21.60 21.60 21.58 21.59 30.4K
10:20 21.59 21.61 21.59 21.59 39.7K
10:21 21.59 21.59 21.55 21.55 35.8K
10:22 21.55 21.59 21.55 21.59 46.8K
10:23 21.59 21.60 21.58 21.57 31.3K
10:24 21.58 21.63 21.58 21.63 31.9K
10:25 21.62 21.70 21.62 21.70 62.8K
10:26 21.70 21.74 21.70 21.69 127.3K
10:27 21.71 21.72 21.65 21.65 49.7K
10:28 21.64 21.64 21.61 21.62 24.1K
10:29 21.61 21.63 21.59 21.60 107.0K
10:30 21.60 21.60 21.55 21.55 47.1K
10:31 21.55 21.56 21.54 21.56 42.1K
10:32 21.56 21.57 21.53 21.53 32.5K
10:33 21.55 21.55 21.50 21.50 48.4K
10:34 21.49 21.49 21.48 21.49 17.9K
10:35 21.49 21.51 21.47 21.51 32.6K
10:36 21.50 21.51 21.50 21.51 34.9K
10:37 21.51 21.51 21.47 21.47 35.5K
10:38 21.49 21.49 21.44 21.45 35.6K
10:39 21.45 21.48 21.45 21.47 78.0K
10:40 21.48 21.48 21.45 21.47 25.3K
10:41 21.46 21.46 21.44 21.44 46.4K
10:42 21.44 21.47 21.44 21.46 55.4K
10:43 21.44 21.44 21.42 21.42 46.8K
10:44 21.43 21.44 21.41 21.43 43.1K
10:45 21.43 21.45 21.42 21.45 40.0K
10:46 21.44 21.44 21.39 21.39 43.5K
10:47 21.40 21.41 21.38 21.38 70.0K
10:48 21.38 21.39 21.37 21.38 62.4K
10:49 21.38 21.38 21.35 21.35 99.4K
10:50 21.35 21.38 21.35 21.38 62.9K
10:51 21.38 21.40 21.37 21.37 41.6K
10:52 21.37 21.41 21.37 21.40 60.3K
10:53 21.40 21.40 21.36 21.38 43.2K
10:54 21.38 21.39 21.37 21.39 41.8K
10:55 21.38 21.38 21.34 21.35 34.1K
10:56 21.36 21.36 21.34 21.35 26.8K
10:57 21.34 21.36 21.33 21.35 17.2K
10:58 21.35 21.36 21.34 21.35 18.0K
10:59 21.35 21.36 21.32 21.34 31.1K
11:00 21.35 21.36 21.32 21.33 33.8K
11:01 21.33 21.36 21.33 21.36 18.1K
11:02 21.38 21.38 21.35 21.35 28.9K
11:03 21.35 21.35 21.30 21.30 64.5K
11:04 21.30 21.30 21.29 21.28 29.4K
11:05 21.30 21.30 21.27 21.27 40.8K
11:06 21.27 21.27 21.24 21.25 50.9K
11:07 21.26 21.26 21.21 21.24 74.0K
11:08 21.24 21.25 21.23 21.23 60.0K
11:09 21.25 21.31 21.24 21.30 52.5K
11:10 21.30 21.30 21.23 21.23 54.2K
11:11 21.24 21.24 21.17 21.17 303.7K
11:12 21.16 21.19 21.13 21.14 145.2K
11:13 21.15 21.17 21.13 21.17 49.3K
11:14 21.17 21.18 21.15 21.16 61.2K
11:15 21.16 21.23 21.16 21.23 46.8K
11:16 21.22 21.24 21.19 21.20 90.7K
11:17 21.20 21.20 21.18 21.18 51.6K
11:18 21.18 21.18 21.15 21.15 68.5K
11:19 21.14 21.15 21.14 21.15 61.7K
11:20 21.15 21.15 21.10 21.12 34.6K
11:21 21.12 21.13 21.11 21.12 26.1K
11:22 21.12 21.12 21.09 21.12 49.0K
11:23 21.12 21.15 21.10 21.13 91.4K
11:24 21.14 21.14 21.10 21.10 55.1K
11:25 21.10 21.10 21.05 21.07 129.3K
11:26 21.08 21.10 21.06 21.06 43.4K
11:27 21.07 21.08 21.05 21.07 50.1K
11:28 21.06 21.07 21.05 21.05 50.4K
11:29 21.06 21.07 21.04 21.05 66.1K
11:30 21.06 21.10 21.05 21.09 67.3K
11:31 21.08 21.10 21.05 21.10 64.4K
11:32 21.10 21.11 21.05 21.05 54.3K
11:33 21.04 21.04 20.98 20.98 140.7K
11:34 21.00 21.00 20.98 20.98 89.2K
11:35 20.99 20.99 20.97 20.98 49.2K
11:36 20.98 20.99 20.97 20.97 54.4K
11:37 20.97 20.99 20.97 20.98 68.1K
11:38 21.00 21.02 20.99 20.99 57.6K
11:39 20.98 21.01 20.98 21.01 62.0K
11:40 21.00 21.10 21.00 21.09 62.2K
11:41 21.08 21.10 21.07 21.10 46.9K
11:42 21.10 21.10 21.07 21.07 66.2K
11:43 21.07 21.08 21.07 21.08 26.6K
11:44 21.08 21.09 21.05 21.06 29.9K
11:45 21.05 21.08 21.05 21.06 33.1K
11:46 21.08 21.08 21.08 21.08 18.3K
11:47 21.08 21.10 21.08 21.10 45.4K
11:48 21.09 21.10 21.09 21.10 12.2K
11:49 21.11 21.12 21.10 21.11 28.8K
11:50 21.12 21.12 21.10 21.11 52.3K
11:51 21.11 21.12 21.11 21.12 12.3K
11:52 21.12 21.12 21.11 21.12 14.2K
11:53 21.13 21.14 21.12 21.14 39.7K
11:54 21.14 21.14 21.13 21.14 49.6K
11:55 21.15 21.16 21.15 21.15 31.0K
11:56 21.15 21.16 21.14 21.16 27.7K
11:57 21.15 21.20 21.15 21.20 73.4K
11:58 21.20 21.20 21.18 21.19 28.5K
11:59 21.19 21.20 21.17 21.19 52.7K
12:00 21.18 21.19 21.17 21.18 46.8K
12:01 21.18 21.19 21.17 21.18 39.4K
12:02 21.18 21.18 21.13 21.13 31.1K
12:03 21.13 21.13 21.10 21.11 57.0K
12:04 21.11 21.12 21.10 21.11 35.4K
12:05 21.11 21.13 21.10 21.13 24.4K
12:06 21.13 21.15 21.13 21.15 35.1K
12:07 21.15 21.15 21.15 21.15 13.1K
12:08 21.15 21.15 21.12 21.12 48.6K
12:09 21.13 21.13 21.10 21.12 63.8K
12:10 21.12 21.12 21.09 21.09 6.0K
12:11 21.09 21.13 21.09 21.13 12.6K
12:12 21.13 21.13 21.12 21.12 18.5K
12:13 21.12 21.13 21.11 21.12 22.2K
12:14 21.12 21.15 21.11 21.15 41.6K
12:15 21.15 21.17 21.14 21.17 49.5K
12:16 21.20 21.23 21.18 21.21 54.5K
12:17 21.22 21.25 21.22 21.24 87.0K
12:18 21.25 21.28 21.25 21.27 70.6K
12:19 21.27 21.27 21.26 21.26 59.6K
12:20 21.27 21.27 21.24 21.25 61.0K
12:21 21.25 21.26 21.24 21.23 63.1K
12:22 21.23 21.25 21.23 21.25 73.9K
12:23 21.24 21.29 21.24 21.29 89.0K
12:24 21.31 21.31 21.28 21.29 88.5K
12:25 21.29 21.30 21.28 21.28 53.3K
12:26 21.28 21.29 21.27 21.29 65.9K
12:27 21.29 21.30 21.29 21.30 15.4K
12:28 21.30 21.31 21.29 21.31 28.1K
12:29 21.30 21.34 21.30 21.34 91.8K
12:30 21.33 21.35 21.33 21.35 77.8K
12:31 21.35 21.35 21.29 21.32 100.5K
12:32 21.34 21.34 21.32 21.33 35.3K
12:33 21.33 21.33 21.31 21.33 72.8K
12:34 21.33 21.33 21.31 21.32 31.9K
12:35 21.32 21.32 21.29 21.30 27.8K
12:36 21.31 21.32 21.29 21.29 68.2K
12:37 21.29 21.30 21.26 21.28 62.0K
12:38 21.27 21.29 21.26 21.29 78.0K
12:39 21.30 21.32 21.30 21.32 58.9K
12:40 21.31 21.31 21.28 21.29 54.9K
12:41 21.28 21.32 21.28 21.32 84.9K
12:42 21.32 21.32 21.31 21.31 31.3K
12:43 21.30 21.31 21.30 21.30 5.9K
12:44 21.31 21.34 21.31 21.33 47.7K
12:45 21.32 21.32 21.30 21.30 48.9K
12:46 21.29 21.32 21.29 21.31 59.5K
12:47 21.32 21.32 21.31 21.31 60.0K
12:48 21.31 21.32 21.31 21.32 64.6K
12:49 21.32 21.33 21.31 21.32 37.3K
12:50 21.31 21.33 21.31 21.33 22.1K
12:51 21.33 21.34 21.32 21.33 54.1K
12:52 21.32 21.33 21.31 21.31 63.5K
12:53 21.30 21.31 21.30 21.30 50.5K
12:54 21.29 21.31 21.28 21.29 62.2K
12:55 21.29 21.29 21.26 21.27 53.4K
12:56 21.27 21.29 21.27 21.27 69.4K
12:57 21.27 21.27 21.21 21.21 64.5K
12:58 21.20 21.21 21.20 21.19 55.7K
12:59 21.18 21.20 21.18 21.19 47.3K
13:00 21.19 21.22 21.19 21.21 96.9K
13:01 21.21 21.21 21.16 21.16 50.6K
13:02 21.16 21.19 21.16 21.19 54.5K
13:03 21.18 21.21 21.18 21.20 38.8K
13:04 21.20 21.21 21.18 21.18 29.7K
13:05 21.18 21.20 21.18 21.19 36.4K
13:06 21.19 21.19 21.13 21.15 76.4K
13:07 21.14 21.15 21.13 21.15 32.4K
13:08 21.14 21.14 21.12 21.13 62.6K
13:09 21.13 21.14 21.12 21.13 11.6K
13:10 21.12 21.12 21.10 21.11 52.3K
13:11 21.12 21.12 21.08 21.08 31.7K
13:12 21.08 21.11 21.08 21.11 21.5K
13:13 21.10 21.14 21.10 21.12 54.3K
13:14 21.13 21.13 21.11 21.11 3.3K
13:15 21.12 21.12 21.11 21.12 14.7K
13:16 21.13 21.15 21.13 21.15 17.6K
13:17 21.14 21.14 21.13 21.13 6.5K
13:18 21.12 21.12 21.08 21.10 34.7K
13:19 21.10 21.10 21.08 21.10 10.0K
13:20 21.09 21.09 21.06 21.06 21.2K
13:21 21.05 21.05 21.04 21.05 11.9K
13:22 21.05 21.07 21.05 21.07 10.1K
13:23 21.07 21.07 21.06 21.07 5.0K
13:24 21.06 21.06 21.04 21.06 9.5K
13:25 21.06 21.06 21.03 21.06 22.8K
13:26 21.05 21.05 21.04 21.04 11.5K
13:27 21.05 21.05 21.05 21.04 759.6K
13:28 21.04 21.08 21.04 21.08 27.3K
13:29 21.08 21.08 21.06 21.07 13.1K
13:30 21.07 21.10 21.07 21.10 28.0K
13:31 21.11 21.14 21.11 21.14 38.1K
13:32 21.14 21.18 21.13 21.17 25.3K
13:33 21.18 21.22 21.18 21.21 47.3K
13:34 21.21 21.22 21.21 21.22 19.6K
13:35 21.22 21.23 21.21 21.23 24.3K
13:36 21.25 21.25 21.23 21.23 28.1K
13:37 21.23 21.26 21.20 21.25 28.4K
13:38 21.25 21.28 21.25 21.28 31.6K
13:39 21.29 21.30 21.28 21.29 24.5K
13:40 21.29 21.29 21.28 21.29 11.2K
13:41 21.28 21.30 21.28 21.30 19.2K
13:42 21.30 21.30 21.30 21.30 12.3K
13:43 21.30 21.31 21.30 21.31 24.2K
13:44 21.32 21.34 21.32 21.33 9.2K
13:45 21.32 21.38 21.32 21.37 51.1K
13:46 21.36 21.38 21.36 21.36 56.3K
13:47 21.36 21.38 21.36 21.38 10.2K
13:48 21.38 21.38 21.37 21.37 1,528.9K
13:49 21.37 21.43 21.37 21.43 180.9K
13:50 21.42 21.48 21.42 21.47 76.2K
13:51 21.47 21.48 21.47 21.48 20.2K
13:52 21.48 21.48 21.47 21.47 18.8K
13:53 21.47 21.51 21.47 21.51 34.7K
13:54 21.52 21.52 21.47 21.49 48.8K
13:55 21.49 21.50 21.49 21.50 12.1K
13:56 21.52 21.54 21.52 21.54 161.0K
13:57 21.53 21.53 21.52 21.52 33.6K
13:58 21.52 21.54 21.52 21.54 10.8K
13:59 21.55 21.55 21.52 21.53 31.3K
14:00 21.53 21.54 21.50 21.51 30.5K
14:01 21.51 21.54 21.50 21.54 30.0K
14:02 21.54 21.54 21.46 21.47 40.1K
14:03 21.46 21.46 21.44 21.44 20.0K
14:04 21.45 21.45 21.44 21.44 24.1K
14:05 21.45 21.45 21.39 21.39 24.6K
14:06 21.38 21.38 21.34 21.34 33.8K
14:07 21.34 21.34 21.34 21.34 13.5K
14:08 21.34 21.34 21.31 21.32 22.8K
14:09 21.32 21.32 21.26 21.28 38.0K
14:10 21.28 21.29 21.26 21.28 66.4K
14:11 21.27 21.27 21.25 21.27 25.3K
14:12 21.27 21.29 21.24 21.26 43.1K
14:13 21.26 21.29 21.26 21.27 37.4K
14:14 21.27 21.28 21.27 21.27 24.1K
14:15 21.28 21.28 21.25 21.25 26.2K
14:16 21.25 21.25 21.25 21.25 20.5K
14:17 21.25 21.32 21.25 21.31 149.2K
14:18 21.31 21.31 21.30 21.30 19.2K
14:19 21.31 21.32 21.29 21.31 30.5K
14:20 21.31 21.31 21.25 21.25 20.8K
14:21 21.24 21.24 21.22 21.22 26.8K
14:22 21.22 21.23 21.21 21.22 20.9K
14:23 21.22 21.25 21.21 21.23 24.8K
14:24 21.23 21.24 21.23 21.23 12.0K
14:25 21.23 21.23 21.22 21.23 14.8K
14:26 21.22 21.23 21.17 21.18 63.8K
14:27 21.18 21.18 21.15 21.15 14.5K
14:28 21.16 21.16 21.10 21.10 41.9K
14:29 21.10 21.12 21.09 21.09 41.9K
14:30 21.09 21.10 21.08 21.08 164.0K
14:31 21.07 21.08 21.06 21.07 31.4K
14:32 21.07 21.08 21.02 21.03 113.9K
14:33 21.02 21.02 20.96 20.96 168.3K
14:34 20.94 20.96 20.94 20.95 76.0K
14:35 20.94 20.95 20.92 20.92 48.3K
14:36 20.93 20.96 20.93 20.95 82.6K
14:37 20.95 20.95 20.93 20.95 38.3K
14:38 20.95 20.97 20.94 20.97 30.1K
14:39 20.97 20.99 20.96 20.98 57.7K
14:40 20.98 20.98 20.91 20.91 42.8K
14:41 20.91 20.95 20.91 20.95 63.5K
14:42 20.93 20.98 20.93 20.98 55.0K
14:43 20.98 20.98 20.95 20.95 24.5K
14:44 20.96 20.99 20.96 20.97 24.3K
14:45 20.98 21.00 20.97 20.99 20.0K
14:46 21.00 21.00 20.97 20.97 46.1K
14:47 20.98 21.02 20.98 21.01 50.9K
14:48 21.02 21.07 21.02 21.07 60.0K
14:49 21.07 21.08 21.07 21.08 56.2K
14:50 21.08 21.09 21.07 21.08 40.8K
14:51 21.07 21.08 21.06 21.07 15.5K
14:52 21.06 21.08 21.05 21.08 37.0K
14:53 21.09 21.13 21.09 21.12 59.7K
14:54 21.11 21.11 21.09 21.11 27.8K
14:55 21.11 21.11 21.05 21.05 68.4K
14:56 21.05 21.08 21.05 21.07 83.4K
14:57 21.07 21.07 21.04 21.07 66.1K
14:58 21.07 21.08 21.06 21.08 26.5K
14:59 21.08 21.08 21.05 21.07 54.2K
15:00 21.08 21.11 21.08 21.11 49.3K
15:01 21.10 21.11 21.10 21.11 46.9K
15:02 21.11 21.11 21.10 21.10 17.0K
15:03 21.10 21.11 21.09 21.10 62.6K
15:04 21.10 21.10 21.07 21.09 38.1K
15:05 21.09 21.10 21.08 21.09 33.1K
15:06 21.10 21.10 21.06 21.07 45.9K
15:07 21.06 21.08 21.06 21.07 24.0K
15:08 21.07 21.08 21.07 21.07 11.3K
15:09 21.07 21.08 21.07 21.08 37.9K
15:10 21.07 21.12 21.07 21.11 31.7K
15:11 21.12 21.12 21.09 21.11 19.1K
15:12 21.11 21.15 21.11 21.15 37.9K
15:13 21.15 21.17 21.15 21.17 21.3K
15:14 21.17 21.17 21.15 21.16 24.3K
15:15 21.15 21.16 21.15 21.16 21.3K
15:16 21.16 21.16 21.13 21.14 52.2K
15:17 21.14 21.14 21.14 21.13 6.9K
15:18 21.14 21.15 21.14 21.13 69.9K
15:19 21.14 21.14 21.12 21.14 50.3K
15:20 21.14 21.17 21.13 21.16 64.4K
15:21 21.17 21.20 21.17 21.18 107.9K
15:22 21.18 21.19 21.16 21.17 97.5K
15:23 21.18 21.19 21.17 21.18 82.5K
15:24 21.18 21.18 21.16 21.17 18.2K
15:25 21.17 21.18 21.16 21.18 127.5K
15:26 21.18 21.18 21.17 21.18 48.1K
15:27 21.18 21.20 21.18 21.19 60.4K
15:28 21.19 21.20 21.17 21.16 47.1K
15:29 21.16 21.18 21.16 21.16 67.8K
15:30 21.17 21.18 21.15 21.18 86.9K
15:31 21.18 21.20 21.18 21.18 88.2K
15:32 21.19 21.19 21.14 21.15 125.8K
15:33 21.15 21.18 21.15 21.18 81.5K
15:34 21.18 21.22 21.18 21.21 133.3K
15:35 21.21 21.21 21.18 21.19 85.0K
15:36 21.19 21.20 21.17 21.18 38.6K
15:37 21.17 21.18 21.17 21.18 57.8K
15:38 21.18 21.20 21.18 21.20 63.7K
15:39 21.19 21.20 21.19 21.19 69.1K
15:40 21.19 21.19 21.18 21.19 60.1K
15:41 21.21 21.21 21.20 21.21 78.0K
15:42 21.23 21.24 21.23 21.22 106.2K
15:43 21.21 21.22 21.20 21.21 62.3K
15:44 21.21 21.21 21.21 21.21 50.5K
15:45 21.21 21.21 21.20 21.21 49.2K
15:46 21.20 21.22 21.20 21.22 64.1K
15:47 21.22 21.24 21.22 21.23 70.6K
15:48 21.23 21.24 21.22 21.24 47.0K
15:49 21.25 21.26 21.23 21.23 118.6K
15:50 21.25 21.29 21.23 21.24 118.8K
15:51 21.24 21.26 21.22 21.25 143.3K
15:52 21.24 21.25 21.23 21.24 92.8K
15:53 21.24 21.24 21.23 21.24 109.6K
15:54 21.23 21.25 21.23 21.23 157.1K
15:55 21.18 21.19 21.16 21.16 224.7K
15:56 21.17 21.17 21.16 21.17 105.4K
15:57 21.15 21.18 21.14 21.18 195.9K
15:58 21.17 21.17 21.12 21.13 301.1K
15:59 21.13 21.13 21.10 21.10 1,322.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available