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 21.06 21.06 20.91 20.91 306.5K
09:31 20.82 20.97 20.79 20.92 79.6K
09:32 20.93 20.93 20.83 20.87 47.4K
09:33 20.87 20.91 20.83 20.87 60.8K
09:34 20.87 20.92 20.86 20.91 48.1K
09:35 20.90 20.96 20.89 20.95 33.4K
09:36 20.97 21.00 20.95 20.95 35.8K
09:37 20.97 20.97 20.88 20.89 45.3K
09:38 20.89 20.90 20.76 20.76 90.5K
09:39 20.80 20.81 20.76 20.77 39.5K
09:40 20.77 20.80 20.74 20.74 41.3K
09:41 20.74 20.78 20.70 20.77 72.1K
09:42 20.79 20.82 20.77 20.78 64.1K
09:43 20.81 20.89 20.81 20.88 36.2K
09:44 20.87 20.93 20.87 20.92 38.9K
09:45 20.87 20.99 20.87 20.99 52.9K
09:46 20.98 21.00 20.91 20.91 49.3K
09:47 20.92 20.97 20.92 20.93 26.1K
09:48 20.91 20.97 20.91 20.96 22.3K
09:49 20.97 20.97 20.86 20.87 44.4K
09:50 20.86 20.88 20.81 20.83 29.7K
09:51 20.79 20.80 20.75 20.76 59.8K
09:52 20.76 20.78 20.70 20.70 77.1K
09:53 20.71 20.75 20.70 20.72 53.3K
09:54 20.71 20.71 20.67 20.67 86.2K
09:55 20.63 20.63 20.44 20.45 193.1K
09:56 20.46 20.50 20.43 20.47 92.6K
09:57 20.48 20.48 20.43 20.44 89.8K
09:58 20.42 20.45 20.41 20.41 109.0K
09:59 20.42 20.45 20.41 20.42 123.0K
10:00 20.37 20.37 20.33 20.36 121.0K
10:01 20.36 20.38 20.33 20.34 85.9K
10:02 20.34 20.34 20.28 20.31 175.2K
10:03 20.31 20.31 20.23 20.23 156.9K
10:04 20.24 20.27 20.23 20.24 128.0K
10:05 20.26 20.30 20.26 20.30 66.9K
10:06 20.30 20.32 20.24 20.25 105.3K
10:07 20.25 20.25 20.21 20.24 73.1K
10:08 20.27 20.32 20.27 20.32 65.0K
10:09 20.30 20.34 20.29 20.31 75.6K
10:10 20.31 20.37 20.31 20.37 89.6K
10:11 20.34 20.34 20.29 20.30 55.4K
10:12 20.30 20.30 20.22 20.22 68.1K
10:13 20.23 20.28 20.22 20.27 39.2K
10:14 20.27 20.35 20.27 20.35 142.4K
10:15 20.35 20.42 20.34 20.41 71.5K
10:16 20.42 20.42 20.37 20.39 134.3K
10:17 20.38 20.38 20.29 20.29 61.4K
10:18 20.28 20.32 20.28 20.32 32.3K
10:19 20.32 20.32 20.28 20.27 32.1K
10:20 20.28 20.29 20.26 20.26 25.7K
10:21 20.26 20.27 20.25 20.27 100.0K
10:22 20.26 20.33 20.26 20.32 72.9K
10:23 20.32 20.32 20.29 20.29 84.5K
10:24 20.31 20.34 20.28 20.33 65.6K
10:25 20.33 20.33 20.28 20.32 54.5K
10:26 20.31 20.31 20.25 20.28 93.6K
10:27 20.28 20.28 20.26 20.26 20.5K
10:28 20.25 20.25 20.21 20.21 35.8K
10:29 20.20 20.21 20.19 20.20 97.5K
10:30 20.19 20.20 20.19 20.20 43.5K
10:31 20.19 20.23 20.19 20.23 58.9K
10:32 20.23 20.24 20.21 20.20 73.8K
10:33 20.20 20.21 20.17 20.20 45.3K
10:34 20.20 20.21 20.17 20.21 34.1K
10:35 20.23 20.24 20.22 20.23 29.1K
10:36 20.23 20.24 20.23 20.23 17.8K
10:37 20.23 20.24 20.21 20.23 23.8K
10:38 20.24 20.24 20.22 20.23 40.4K
10:39 20.23 20.24 20.23 20.23 57.0K
10:40 20.23 20.23 20.22 20.23 24.3K
10:41 20.23 20.23 20.22 20.22 26.1K
10:42 20.21 20.22 20.19 20.20 77.3K
10:43 20.20 20.24 20.20 20.22 125.6K
10:44 20.23 20.23 20.20 20.23 22.3K
10:45 20.22 20.24 20.22 20.24 88.0K
10:46 20.24 20.24 20.23 20.24 63.9K
10:47 20.24 20.31 20.23 20.30 100.7K
10:48 20.31 20.36 20.31 20.36 72.4K
10:49 20.37 20.41 20.37 20.41 21.3K
10:50 20.41 20.43 20.36 20.36 38.2K
10:51 20.35 20.36 20.29 20.29 90.8K
10:52 20.30 20.30 20.24 20.25 82.3K
10:53 20.25 20.25 20.23 20.23 76.6K
10:54 20.23 20.23 20.21 20.22 63.5K
10:55 20.23 20.23 20.21 20.21 46.1K
10:56 20.22 20.25 20.22 20.22 54.2K
10:57 20.21 20.22 20.21 20.22 20.1K
10:58 20.21 20.25 20.21 20.23 31.5K
10:59 20.23 20.24 20.21 20.22 23.6K
11:00 20.22 20.22 20.17 20.17 67.1K
11:01 20.16 20.17 20.13 20.13 102.2K
11:02 20.14 20.14 20.12 20.12 50.6K
11:03 20.12 20.15 20.10 20.13 58.1K
11:04 20.12 20.15 20.10 20.15 63.1K
11:05 20.15 20.16 20.14 20.14 39.9K
11:06 20.15 20.20 20.14 20.20 20.7K
11:07 20.20 20.20 20.19 20.20 15.1K
11:08 20.20 20.20 20.16 20.16 29.9K
11:09 20.15 20.18 20.15 20.17 15.5K
11:10 20.17 20.21 20.17 20.20 27.5K
11:11 20.21 20.22 20.21 20.21 18.8K
11:12 20.22 20.22 20.19 20.18 36.0K
11:13 20.19 20.27 20.16 20.25 54.5K
11:14 20.25 20.26 20.24 20.26 43.4K
11:15 20.26 20.28 20.25 20.27 101.0K
11:16 20.26 20.27 20.24 20.24 55.3K
11:17 20.25 20.26 20.25 20.25 37.7K
11:18 20.24 20.24 20.19 20.20 41.5K
11:19 20.21 20.22 20.20 20.22 39.8K
11:20 20.22 20.24 20.21 20.23 43.4K
11:21 20.23 20.23 20.21 20.21 38.7K
11:22 20.20 20.26 20.20 20.25 32.1K
11:23 20.24 20.26 20.24 20.26 38.4K
11:24 20.26 20.28 20.24 20.28 60.9K
11:25 20.28 20.33 20.28 20.31 59.4K
11:26 20.32 20.33 20.29 20.30 62.7K
11:27 20.30 20.30 20.25 20.25 41.5K
11:28 20.24 20.28 20.23 20.28 56.4K
11:29 20.28 20.31 20.28 20.31 41.6K
11:30 20.31 20.38 20.31 20.35 52.8K
11:31 20.37 20.39 20.37 20.39 40.5K
11:32 20.39 20.39 20.37 20.37 29.8K
11:33 20.37 20.39 20.33 20.37 94.0K
11:34 20.36 20.38 20.34 20.36 34.7K
11:35 20.37 20.40 20.37 20.37 32.6K
11:36 20.38 20.43 20.38 20.43 41.8K
11:37 20.42 20.43 20.40 20.43 76.6K
11:38 20.43 20.46 20.43 20.45 39.4K
11:39 20.46 20.46 20.41 20.43 27.4K
11:40 20.43 20.46 20.43 20.45 24.3K
11:41 20.46 20.46 20.40 20.41 21.3K
11:42 20.41 20.42 20.39 20.40 22.6K
11:43 20.40 20.40 20.38 20.39 90.1K
11:44 20.39 20.39 20.34 20.34 46.8K
11:45 20.33 20.36 20.32 20.36 45.2K
11:46 20.36 20.36 20.34 20.35 20.3K
11:47 20.35 20.41 20.35 20.41 62.7K
11:48 20.41 20.41 20.35 20.35 31.8K
11:49 20.36 20.38 20.36 20.38 26.0K
11:50 20.38 20.39 20.37 20.39 22.6K
11:51 20.39 20.44 20.39 20.44 42.7K
11:52 20.44 20.45 20.44 20.45 23.8K
11:53 20.45 20.45 20.43 20.43 11.6K
11:54 20.44 20.45 20.44 20.45 15.2K
11:55 20.45 20.47 20.45 20.47 35.7K
11:56 20.47 20.47 20.46 20.47 18.6K
11:57 20.48 20.50 20.48 20.48 34.2K
11:58 20.48 20.48 20.48 20.48 21.2K
11:59 20.47 20.49 20.47 20.48 21.7K
12:00 20.47 20.51 20.47 20.49 67.9K
12:01 20.48 20.50 20.47 20.50 15.8K
12:02 20.49 20.50 20.48 20.48 36.3K
12:03 20.49 20.49 20.45 20.45 22.6K
12:04 20.46 20.46 20.46 20.46 18.4K
12:05 20.46 20.46 20.46 20.45 9.0K
12:06 20.46 20.46 20.44 20.44 13.5K
12:07 20.45 20.46 20.44 20.45 22.8K
12:08 20.45 20.45 20.44 20.43 19.7K
12:09 20.44 20.44 20.41 20.43 19.5K
12:10 20.42 20.43 20.41 20.41 69.1K
12:11 20.41 20.42 20.38 20.39 22.2K
12:12 20.38 20.38 20.37 20.37 11.2K
12:13 20.37 20.37 20.37 20.36 27.2K
12:14 20.36 20.36 20.35 20.36 32.6K
12:15 20.37 20.48 20.37 20.48 266.1K
12:16 20.50 20.56 20.47 20.50 372.7K
12:17 20.49 20.58 20.49 20.58 259.7K
12:18 20.56 20.59 20.55 20.55 205.8K
12:19 20.55 20.57 20.54 20.57 85.3K
12:20 20.57 20.59 20.51 20.55 176.6K
12:21 20.55 20.55 20.54 20.54 44.4K
12:22 20.53 20.55 20.52 20.54 62.0K
12:23 20.55 20.59 20.54 20.59 49.8K
12:24 20.58 20.58 20.53 20.54 40.1K
12:25 20.54 20.56 20.53 20.56 39.8K
12:26 20.55 20.58 20.54 20.58 56.3K
12:27 20.59 20.64 20.59 20.64 69.1K
12:28 20.63 20.67 20.62 20.67 59.4K
12:29 20.66 20.69 20.65 20.66 49.8K
12:30 20.66 20.68 20.66 20.68 42.9K
12:31 20.68 20.68 20.61 20.62 45.4K
12:32 20.62 20.65 20.61 20.61 76.4K
12:33 20.62 20.62 20.56 20.57 81.8K
12:34 20.57 20.61 20.57 20.59 31.7K
12:35 20.58 20.58 20.56 20.56 33.0K
12:36 20.57 20.60 20.56 20.60 38.0K
12:37 20.60 20.61 20.60 20.60 33.7K
12:38 20.60 20.63 20.60 20.61 19.6K
12:39 20.61 20.67 20.61 20.64 86.8K
12:40 20.63 20.65 20.61 20.61 33.7K
12:41 20.61 20.63 20.60 20.63 48.2K
12:42 20.63 20.65 20.62 20.64 17.4K
12:43 20.63 20.63 20.61 20.63 32.6K
12:44 20.63 20.65 20.62 20.65 10.8K
12:45 20.65 20.68 20.64 20.67 28.7K
12:46 20.67 20.68 20.66 20.67 10.7K
12:47 20.67 20.69 20.65 20.68 51.2K
12:48 20.69 20.69 20.66 20.66 25.9K
12:49 20.67 20.67 20.65 20.65 32.5K
12:50 20.66 20.66 20.63 20.64 28.5K
12:51 20.64 20.66 20.63 20.66 36.2K
12:52 20.66 20.68 20.65 20.67 17.5K
12:53 20.67 20.68 20.66 20.66 16.6K
12:54 20.65 20.65 20.62 20.64 25.3K
12:55 20.64 20.69 20.63 20.69 78.8K
12:56 20.69 20.69 20.59 20.64 84.2K
12:57 20.65 20.66 20.65 20.66 12.1K
12:58 20.66 20.66 20.65 20.65 24.9K
12:59 20.65 20.65 20.61 20.63 32.2K
13:00 20.62 20.62 20.60 20.62 22.7K
13:01 20.62 20.62 20.60 20.60 24.1K
13:02 20.61 20.63 20.61 20.63 24.8K
13:03 20.63 20.65 20.63 20.65 37.5K
13:04 20.65 20.67 20.65 20.67 38.5K
13:05 20.67 20.67 20.66 20.67 33.8K
13:06 20.67 20.67 20.65 20.66 34.8K
13:07 20.64 20.64 20.63 20.63 18.7K
13:08 20.63 20.68 20.63 20.68 75.4K
13:09 20.68 20.68 20.67 20.67 15.8K
13:10 20.67 20.69 20.67 20.69 23.5K
13:11 20.68 20.70 20.68 20.69 44.1K
13:12 20.69 20.71 20.68 20.71 22.7K
13:13 20.71 20.71 20.68 20.68 33.7K
13:14 20.68 20.71 20.67 20.70 163.0K
13:15 20.70 20.70 20.61 20.62 55.7K
13:16 20.61 20.63 20.61 20.62 30.9K
13:17 20.62 20.63 20.62 20.62 41.7K
13:18 20.62 20.67 20.61 20.67 25.4K
13:19 20.70 20.75 20.70 20.75 128.8K
13:20 20.76 20.76 20.73 20.74 32.9K
13:21 20.73 20.74 20.73 20.73 44.0K
13:22 20.73 20.78 20.73 20.78 32.0K
13:23 20.78 20.79 20.77 20.78 34.7K
13:24 20.79 20.79 20.78 20.78 10.8K
13:25 20.77 20.78 20.76 20.76 14.2K
13:26 20.77 20.77 20.75 20.77 15.0K
13:27 20.77 20.78 20.76 20.78 10.7K
13:28 20.77 20.78 20.75 20.77 18.5K
13:29 20.78 20.78 20.74 20.74 15.9K
13:30 20.75 20.75 20.74 20.75 4.6K
13:31 20.75 20.77 20.75 20.77 33.4K
13:32 20.77 20.78 20.75 20.75 17.3K
13:33 20.76 20.78 20.76 20.77 15.1K
13:34 20.78 20.78 20.77 20.77 8.3K
13:35 20.76 20.78 20.76 20.77 16.3K
13:36 20.77 20.79 20.74 20.74 30.5K
13:37 20.74 20.76 20.74 20.75 25.2K
13:38 20.76 20.76 20.75 20.76 15.8K
13:39 20.76 20.77 20.76 20.76 31.8K
13:40 20.76 20.81 20.75 20.81 26.9K
13:41 20.81 20.81 20.79 20.80 27.1K
13:42 20.78 20.79 20.78 20.79 35.9K
13:43 20.79 20.80 20.79 20.79 28.3K
13:44 20.80 20.80 20.78 20.78 25.8K
13:45 20.78 20.79 20.77 20.78 25.0K
13:46 20.77 20.78 20.76 20.78 11.0K
13:47 20.78 20.78 20.76 20.77 13.5K
13:48 20.78 20.78 20.77 20.78 4.8K
13:49 20.78 20.78 20.76 20.76 18.0K
13:50 20.77 20.77 20.74 20.75 53.7K
13:51 20.72 20.75 20.72 20.72 84.6K
13:52 20.72 20.72 20.66 20.66 71.6K
13:53 20.67 20.70 20.66 20.69 34.0K
13:54 20.68 20.68 20.67 20.68 12.2K
13:55 20.68 20.68 20.66 20.67 16.3K
13:56 20.67 20.67 20.66 20.67 16.8K
13:57 20.67 20.67 20.67 20.66 11.3K
13:58 20.67 20.67 20.66 20.66 21.6K
13:59 20.67 20.67 20.66 20.66 33.5K
14:00 20.66 20.66 20.63 20.63 26.6K
14:01 20.63 20.64 20.63 20.64 22.3K
14:02 20.64 20.64 20.63 20.64 14.6K
14:03 20.65 20.65 20.63 20.63 12.2K
14:04 20.64 20.64 20.64 20.63 13.8K
14:05 20.63 20.64 20.62 20.64 25.8K
14:06 20.65 20.69 20.65 20.69 58.3K
14:07 20.69 20.69 20.68 20.69 5.5K
14:08 20.69 20.69 20.68 20.67 6.0K
14:09 20.67 20.67 20.64 20.65 71.8K
14:10 20.65 20.65 20.64 20.63 15.2K
14:11 20.64 20.64 20.61 20.61 36.6K
14:12 20.61 20.62 20.58 20.62 91.0K
14:13 20.61 20.63 20.61 20.62 16.1K
14:14 20.62 20.62 20.62 20.62 19.7K
14:15 20.62 20.64 20.61 20.64 14.8K
14:16 20.64 20.75 20.63 20.75 95.3K
14:17 20.75 20.75 20.70 20.71 60.3K
14:18 20.71 20.71 20.67 20.67 20.0K
14:19 20.68 20.70 20.67 20.70 41.5K
14:20 20.70 20.70 20.66 20.66 73.4K
14:21 20.65 20.70 20.65 20.67 61.8K
14:22 20.69 20.69 20.68 20.69 29.4K
14:23 20.69 20.69 20.67 20.67 38.4K
14:24 20.66 20.67 20.62 20.62 58.2K
14:25 20.63 20.63 20.62 20.63 9.4K
14:26 20.62 20.63 20.62 20.63 36.2K
14:27 20.62 20.65 20.62 20.64 33.2K
14:28 20.64 20.64 20.63 20.63 9.8K
14:29 20.64 20.66 20.64 20.66 32.5K
14:30 20.67 20.67 20.65 20.66 27.2K
14:31 20.67 20.70 20.66 20.70 26.7K
14:32 20.70 20.70 20.70 20.70 8.7K
14:33 20.70 20.70 20.69 20.70 14.6K
14:34 20.70 20.73 20.70 20.73 36.9K
14:35 20.73 20.74 20.72 20.73 46.7K
14:36 20.74 20.77 20.74 20.77 68.5K
14:37 20.77 20.77 20.75 20.77 26.4K
14:38 20.76 20.77 20.75 20.77 28.4K
14:39 20.77 20.77 20.75 20.77 21.6K
14:40 20.77 20.77 20.76 20.77 24.2K
14:41 20.77 20.78 20.76 20.76 26.0K
14:42 20.76 20.76 20.73 20.74 40.0K
14:43 20.74 20.74 20.71 20.72 42.1K
14:44 20.72 20.72 20.68 20.69 52.4K
14:45 20.69 20.71 20.69 20.71 10.9K
14:46 20.71 20.73 20.69 20.69 39.0K
14:47 20.69 20.70 20.69 20.70 22.3K
14:48 20.69 20.73 20.69 20.73 25.4K
14:49 20.73 20.74 20.73 20.73 19.8K
14:50 20.74 20.75 20.73 20.75 34.1K
14:51 20.74 20.75 20.73 20.75 10.2K
14:52 20.75 20.75 20.74 20.73 42.4K
14:53 20.73 20.73 20.69 20.70 22.7K
14:54 20.70 20.72 20.70 20.72 33.3K
14:55 20.72 20.75 20.72 20.75 67.2K
14:56 20.75 20.75 20.74 20.74 11.7K
14:57 20.74 20.75 20.74 20.74 82.2K
14:58 20.73 20.74 20.73 20.73 52.7K
14:59 20.73 20.73 20.69 20.69 31.6K
15:00 20.70 20.70 20.68 20.68 33.3K
15:01 20.68 20.69 20.67 20.68 30.0K
15:02 20.68 20.69 20.67 20.69 24.7K
15:03 20.68 20.69 20.68 20.69 12.7K
15:04 20.69 20.69 20.69 20.69 14.8K
15:05 20.68 20.70 20.68 20.69 33.3K
15:06 20.69 20.69 20.68 20.68 14.9K
15:07 20.69 20.69 20.66 20.67 20.6K
15:08 20.67 20.67 20.66 20.67 28.8K
15:09 20.67 20.67 20.65 20.67 13.5K
15:10 20.69 20.71 20.69 20.71 37.1K
15:11 20.72 20.72 20.71 20.72 96.0K
15:12 20.72 20.72 20.70 20.70 26.3K
15:13 20.68 20.69 20.68 20.69 27.7K
15:14 20.68 20.73 20.68 20.73 55.6K
15:15 20.73 20.73 20.72 20.73 23.0K
15:16 20.73 20.73 20.71 20.72 25.0K
15:17 20.72 20.72 20.70 20.72 20.7K
15:18 20.72 20.72 20.71 20.71 14.1K
15:19 20.72 20.74 20.72 20.74 27.5K
15:20 20.73 20.74 20.71 20.71 26.9K
15:21 20.72 20.72 20.69 20.69 20.0K
15:22 20.69 20.70 20.68 20.70 16.7K
15:23 20.70 20.70 20.68 20.69 31.5K
15:24 20.69 20.74 20.69 20.72 68.7K
15:25 20.71 20.71 20.70 20.71 29.1K
15:26 20.71 20.72 20.69 20.70 57.8K
15:27 20.70 20.70 20.68 20.68 78.6K
15:28 20.68 20.72 20.68 20.71 33.9K
15:29 20.71 20.71 20.69 20.69 40.5K
15:30 20.69 20.72 20.69 20.72 77.5K
15:31 20.72 20.72 20.70 20.70 68.8K
15:32 20.71 20.74 20.71 20.71 60.0K
15:33 20.72 20.73 20.69 20.69 72.4K
15:34 20.69 20.71 20.68 20.71 44.3K
15:35 20.70 20.71 20.70 20.71 25.3K
15:36 20.71 20.71 20.69 20.70 101.6K
15:37 20.69 20.71 20.69 20.71 99.8K
15:38 20.71 20.71 20.70 20.71 26.6K
15:39 20.70 20.71 20.70 20.70 109.5K
15:40 20.70 20.78 20.66 20.78 205.1K
15:41 20.77 20.80 20.76 20.80 58.4K
15:42 20.82 20.82 20.80 20.82 77.2K
15:43 20.83 20.85 20.82 20.85 79.0K
15:44 20.85 20.86 20.83 20.84 58.2K
15:45 20.84 20.85 20.83 20.84 32.1K
15:46 20.84 20.85 20.82 20.82 52.6K
15:47 20.82 20.82 20.80 20.81 98.7K
15:48 20.81 20.81 20.79 20.80 27.6K
15:49 20.80 20.80 20.79 20.79 95.0K
15:50 20.81 20.84 20.81 20.81 109.0K
15:51 20.82 20.84 20.79 20.84 65.9K
15:52 20.84 20.84 20.83 20.83 104.6K
15:53 20.83 20.84 20.83 20.84 130.2K
15:54 20.85 20.85 20.79 20.81 234.4K
15:55 20.81 20.86 20.77 20.77 384.2K
15:56 20.76 20.77 20.76 20.77 82.5K
15:57 20.76 20.76 20.74 20.74 208.4K
15:58 20.74 20.77 20.73 20.77 312.8K
15:59 20.76 20.77 20.75 20.77 2,827.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available