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 21.20 21.20 21.09 21.09 277.2K
09:31 20.98 20.98 20.85 20.95 82.6K
09:32 20.94 21.05 20.91 21.03 35.4K
09:33 21.06 21.10 21.03 21.08 35.4K
09:34 21.12 21.14 21.10 21.12 75.4K
09:35 21.12 21.12 21.02 21.02 51.3K
09:36 21.04 21.07 21.02 21.04 75.6K
09:37 21.04 21.17 21.04 21.17 52.4K
09:38 21.17 21.21 21.15 21.21 101.0K
09:39 21.22 21.31 21.22 21.31 45.1K
09:40 21.28 21.40 21.26 21.38 82.6K
09:41 21.36 21.36 21.27 21.28 48.6K
09:42 21.28 21.28 21.22 21.25 28.2K
09:43 21.27 21.27 21.23 21.23 27.2K
09:44 21.23 21.26 21.22 21.22 26.6K
09:45 21.15 21.22 21.15 21.17 41.0K
09:46 21.17 21.19 21.13 21.13 32.5K
09:47 21.14 21.21 21.14 21.19 105.0K
09:48 21.19 21.26 21.19 21.23 46.8K
09:49 21.23 21.31 21.23 21.31 47.5K
09:50 21.25 21.31 21.22 21.23 44.6K
09:51 21.23 21.28 21.21 21.24 11.8K
09:52 21.24 21.27 21.22 21.22 10.7K
09:53 21.21 21.23 21.21 21.22 23.5K
09:54 21.20 21.22 21.18 21.18 24.8K
09:55 21.19 21.22 21.19 21.21 26.8K
09:56 21.23 21.24 21.22 21.23 25.4K
09:57 21.24 21.24 21.22 21.23 41.9K
09:58 21.22 21.22 21.21 21.22 14.2K
09:59 21.22 21.23 21.19 21.23 18.3K
10:00 21.24 21.24 21.21 21.23 59.0K
10:01 21.24 21.24 21.19 21.20 50.7K
10:02 21.21 21.22 21.20 21.21 17.1K
10:03 21.21 21.35 21.20 21.35 128.2K
10:04 21.36 21.37 21.30 21.30 62.2K
10:05 21.32 21.34 21.24 21.24 50.2K
10:06 21.27 21.28 21.26 21.26 18.1K
10:07 21.26 21.28 21.25 21.28 17.0K
10:08 21.26 21.26 21.22 21.23 9.7K
10:09 21.23 21.24 21.19 21.21 37.9K
10:10 21.21 21.21 21.14 21.14 38.8K
10:11 21.15 21.16 21.13 21.13 54.7K
10:12 21.12 21.12 21.10 21.10 20.9K
10:13 21.10 21.10 21.09 21.10 26.2K
10:14 21.10 21.12 21.08 21.12 18.2K
10:15 21.12 21.15 21.11 21.11 24.9K
10:16 21.09 21.12 21.08 21.12 23.9K
10:17 21.11 21.12 21.07 21.08 42.1K
10:18 21.07 21.10 21.07 21.09 21.0K
10:19 21.09 21.13 21.09 21.13 27.6K
10:20 21.13 21.13 21.09 21.09 10.5K
10:21 21.07 21.11 21.06 21.11 21.8K
10:22 21.09 21.10 21.08 21.09 16.9K
10:23 21.09 21.09 21.05 21.05 74.2K
10:24 21.04 21.06 21.04 21.05 21.2K
10:25 21.05 21.05 21.02 21.04 11.9K
10:26 21.03 21.03 20.98 20.99 44.0K
10:27 20.98 20.99 20.97 20.98 20.1K
10:28 20.98 20.98 20.97 20.97 15.4K
10:29 20.97 20.98 20.95 20.95 37.1K
10:30 20.95 20.98 20.95 20.96 21.0K
10:31 20.95 20.98 20.94 20.95 53.8K
10:32 20.94 20.94 20.91 20.93 35.4K
10:33 20.91 20.95 20.90 20.95 46.6K
10:34 20.95 20.96 20.93 20.96 23.4K
10:35 20.96 21.02 20.96 21.01 23.8K
10:36 21.02 21.02 20.98 21.00 26.5K
10:37 21.01 21.03 21.01 21.01 14.4K
10:38 20.99 20.99 20.95 20.95 29.3K
10:39 20.97 20.97 20.95 20.95 22.2K
10:40 20.95 20.95 20.93 20.94 17.2K
10:41 20.93 20.93 20.86 20.87 69.3K
10:42 20.90 20.91 20.88 20.88 32.3K
10:43 20.90 20.90 20.86 20.86 47.9K
10:44 20.85 20.86 20.82 20.82 51.8K
10:45 20.81 20.83 20.81 20.83 22.3K
10:46 20.83 20.84 20.81 20.81 38.1K
10:47 20.80 20.81 20.77 20.77 44.0K
10:48 20.81 20.81 20.80 20.80 32.5K
10:49 20.79 20.80 20.78 20.78 10.7K
10:50 20.79 20.81 20.76 20.81 24.4K
10:51 20.81 20.87 20.81 20.87 14.8K
10:52 20.86 20.98 20.85 20.98 76.6K
10:53 20.98 20.99 20.95 20.98 39.5K
10:54 20.97 20.98 20.87 20.90 72.5K
10:55 20.90 20.90 20.87 20.87 22.6K
10:56 20.88 20.88 20.86 20.88 21.1K
10:57 20.88 20.88 20.83 20.83 45.7K
10:58 20.84 20.87 20.84 20.86 12.1K
10:59 20.87 20.87 20.84 20.84 23.6K
11:00 20.84 20.85 20.83 20.83 7.0K
11:01 20.84 20.85 20.82 20.82 71.0K
11:02 20.82 20.82 20.81 20.81 7.0K
11:03 20.82 20.83 20.80 20.81 74.6K
11:04 20.81 20.81 20.79 20.79 30.9K
11:05 20.80 20.80 20.70 20.71 132.0K
11:06 20.71 20.71 20.67 20.68 132.1K
11:07 20.68 20.69 20.65 20.69 125.9K
11:08 20.69 20.70 20.64 20.65 69.0K
11:09 20.66 20.67 20.64 20.66 68.3K
11:10 20.65 20.66 20.62 20.63 75.4K
11:11 20.62 20.64 20.61 20.62 58.3K
11:12 20.62 20.63 20.60 20.62 56.4K
11:13 20.62 20.64 20.57 20.57 68.4K
11:14 20.59 20.61 20.58 20.61 52.9K
11:15 20.61 20.61 20.59 20.60 48.5K
11:16 20.59 20.59 20.56 20.57 57.1K
11:17 20.58 20.60 20.57 20.59 82.8K
11:18 20.58 20.59 20.57 20.57 34.3K
11:19 20.57 20.60 20.57 20.60 37.1K
11:20 20.60 20.61 20.59 20.61 72.4K
11:21 20.61 20.67 20.61 20.67 111.9K
11:22 20.67 20.67 20.63 20.63 26.4K
11:23 20.63 20.64 20.60 20.64 51.9K
11:24 20.65 20.65 20.60 20.61 74.7K
11:25 20.62 20.62 20.59 20.60 39.9K
11:26 20.59 20.59 20.55 20.56 40.8K
11:27 20.56 20.56 20.53 20.55 138.6K
11:28 20.54 20.55 20.51 20.54 62.1K
11:29 20.54 20.58 20.52 20.53 36.8K
11:30 20.52 20.52 20.48 20.48 156.3K
11:31 20.48 20.49 20.45 20.48 94.8K
11:32 20.47 20.49 20.47 20.49 48.7K
11:33 20.49 20.56 20.49 20.56 36.1K
11:34 20.56 20.58 20.54 20.55 53.4K
11:35 20.56 20.56 20.51 20.53 25.5K
11:36 20.53 20.53 20.51 20.51 20.7K
11:37 20.52 20.54 20.51 20.54 27.6K
11:38 20.53 20.55 20.51 20.53 79.5K
11:39 20.52 20.55 20.52 20.52 43.9K
11:40 20.52 20.53 20.50 20.50 26.9K
11:41 20.51 20.52 20.49 20.50 43.6K
11:42 20.50 20.52 20.50 20.51 41.1K
11:43 20.51 20.55 20.51 20.55 25.8K
11:44 20.58 20.59 20.56 20.56 49.6K
11:45 20.54 20.55 20.54 20.54 16.0K
11:46 20.53 20.55 20.53 20.54 42.8K
11:47 20.54 20.56 20.53 20.53 48.9K
11:48 20.51 20.51 20.48 20.49 53.2K
11:49 20.50 20.51 20.49 20.49 10.5K
11:50 20.52 20.52 20.49 20.50 52.5K
11:51 20.50 20.50 20.47 20.50 33.7K
11:52 20.50 20.50 20.48 20.48 17.6K
11:53 20.47 20.49 20.46 20.49 16.0K
11:54 20.49 20.50 20.49 20.50 28.9K
11:55 20.49 20.54 20.49 20.53 114.5K
11:56 20.53 20.53 20.51 20.52 35.3K
11:57 20.51 20.53 20.51 20.53 11.4K
11:58 20.54 20.57 20.54 20.56 34.0K
11:59 20.54 20.55 20.53 20.55 19.1K
12:00 20.55 20.55 20.49 20.49 47.5K
12:01 20.50 20.53 20.49 20.53 79.5K
12:02 20.53 20.55 20.53 20.54 8.4K
12:03 20.54 20.55 20.54 20.54 15.7K
12:04 20.55 20.55 20.51 20.51 30.5K
12:05 20.52 20.52 20.51 20.51 12.0K
12:06 20.51 20.53 20.51 20.51 20.0K
12:07 20.53 20.56 20.53 20.56 41.0K
12:08 20.56 20.57 20.55 20.55 22.8K
12:09 20.56 20.59 20.55 20.59 44.9K
12:10 20.58 20.59 20.54 20.54 52.5K
12:11 20.56 20.61 20.55 20.60 35.9K
12:12 20.60 20.60 20.54 20.55 47.1K
12:13 20.55 20.56 20.54 20.56 12.3K
12:14 20.55 20.56 20.55 20.56 15.0K
12:15 20.56 20.57 20.55 20.55 44.5K
12:16 20.56 20.59 20.55 20.59 66.6K
12:17 20.60 20.61 20.58 20.59 36.7K
12:18 20.59 20.62 20.59 20.59 101.0K
12:19 20.59 20.59 20.56 20.56 83.6K
12:20 20.57 20.63 20.57 20.63 44.3K
12:21 20.62 20.64 20.61 20.61 76.4K
12:22 20.60 20.61 20.60 20.61 50.1K
12:23 20.60 20.62 20.60 20.61 47.5K
12:24 20.61 20.61 20.56 20.56 50.3K
12:25 20.55 20.55 20.54 20.54 52.4K
12:26 20.54 20.54 20.50 20.52 56.0K
12:27 20.51 20.51 20.48 20.48 126.5K
12:28 20.47 20.49 20.47 20.49 65.8K
12:29 20.49 20.50 20.48 20.50 50.4K
12:30 20.49 20.52 20.49 20.51 49.5K
12:31 20.51 20.51 20.50 20.50 17.8K
12:32 20.50 20.52 20.50 20.50 33.2K
12:33 20.50 20.52 20.50 20.51 29.8K
12:34 20.51 20.56 20.51 20.55 50.0K
12:35 20.55 20.58 20.55 20.56 43.1K
12:36 20.57 20.57 20.52 20.52 61.1K
12:37 20.52 20.52 20.49 20.49 43.7K
12:38 20.50 20.51 20.48 20.51 22.6K
12:39 20.51 20.53 20.50 20.52 36.6K
12:40 20.53 20.53 20.52 20.52 8.2K
12:41 20.51 20.52 20.51 20.51 8.8K
12:42 20.51 20.55 20.51 20.54 40.2K
12:43 20.53 20.55 20.53 20.54 47.9K
12:44 20.53 20.53 20.51 20.53 33.4K
12:45 20.54 20.54 20.53 20.54 67.8K
12:46 20.55 20.55 20.55 20.54 39.7K
12:47 20.54 20.56 20.53 20.56 31.1K
12:48 20.55 20.55 20.54 20.54 11.9K
12:49 20.55 20.56 20.53 20.54 23.2K
12:50 20.54 20.57 20.54 20.57 34.3K
12:51 20.57 20.57 20.54 20.55 50.9K
12:52 20.55 20.57 20.55 20.57 60.4K
12:53 20.60 20.61 20.59 20.61 63.5K
12:54 20.61 20.61 20.59 20.59 47.6K
12:55 20.58 20.59 20.56 20.57 109.2K
12:56 20.56 20.59 20.56 20.59 64.8K
12:57 20.59 20.61 20.56 20.56 96.9K
12:58 20.57 20.59 20.57 20.58 80.7K
12:59 20.59 20.61 20.59 20.61 58.0K
13:00 20.61 20.61 20.60 20.60 80.0K
13:01 20.59 20.62 20.59 20.62 42.5K
13:02 20.61 20.61 20.58 20.58 26.4K
13:03 20.58 20.61 20.57 20.60 28.7K
13:04 20.60 20.62 20.60 20.61 13.7K
13:05 20.60 20.61 20.58 20.59 17.5K
13:06 20.59 20.60 20.59 20.60 18.5K
13:07 20.59 20.60 20.59 20.60 7.9K
13:08 20.59 20.59 20.58 20.59 36.3K
13:09 20.59 20.59 20.56 20.57 33.4K
13:10 20.58 20.58 20.55 20.55 86.9K
13:11 20.54 20.55 20.54 20.55 35.2K
13:12 20.56 20.57 20.55 20.55 24.0K
13:13 20.55 20.57 20.55 20.57 69.7K
13:14 20.57 20.58 20.56 20.57 47.4K
13:15 20.58 20.58 20.55 20.56 39.5K
13:16 20.56 20.57 20.56 20.57 21.0K
13:17 20.56 20.56 20.55 20.55 67.5K
13:18 20.55 20.55 20.53 20.53 80.0K
13:19 20.54 20.55 20.54 20.55 16.1K
13:20 20.55 20.55 20.54 20.55 4.8K
13:21 20.55 20.55 20.54 20.54 2.3K
13:22 20.54 20.54 20.51 20.52 44.0K
13:23 20.52 20.52 20.51 20.52 15.0K
13:24 20.53 20.53 20.51 20.51 12.2K
13:25 20.52 20.54 20.52 20.54 13.3K
13:26 20.55 20.55 20.53 20.54 11.2K
13:27 20.53 20.55 20.52 20.55 20.3K
13:28 20.55 20.58 20.55 20.57 24.4K
13:29 20.57 20.60 20.57 20.60 30.1K
13:30 20.60 20.60 20.59 20.60 7.8K
13:31 20.60 20.60 20.60 20.60 9.4K
13:32 20.60 20.60 20.59 20.60 10.9K
13:33 20.60 20.60 20.59 20.60 20.8K
13:34 20.60 20.60 20.57 20.58 21.5K
13:35 20.57 20.58 20.56 20.56 26.2K
13:36 20.55 20.56 20.55 20.55 34.8K
13:37 20.55 20.55 20.54 20.54 17.8K
13:38 20.55 20.55 20.52 20.53 76.0K
13:39 20.53 20.53 20.52 20.52 29.2K
13:40 20.52 20.54 20.51 20.53 31.9K
13:41 20.53 20.53 20.52 20.52 16.2K
13:42 20.52 20.52 20.51 20.51 20.4K
13:43 20.51 20.53 20.51 20.54 28.6K
13:44 20.53 20.54 20.53 20.54 8.8K
13:45 20.53 20.54 20.53 20.54 11.7K
13:46 20.54 20.54 20.52 20.52 13.0K
13:47 20.51 20.52 20.48 20.48 60.0K
13:48 20.47 20.48 20.46 20.47 38.2K
13:49 20.46 20.48 20.46 20.47 22.4K
13:50 20.48 20.48 20.47 20.47 27.9K
13:51 20.48 20.48 20.47 20.46 9.4K
13:52 20.46 20.46 20.46 20.46 9.8K
13:53 20.47 20.49 20.47 20.49 10.2K
13:54 20.49 20.49 20.47 20.47 8.8K
13:55 20.48 20.49 20.48 20.49 8.6K
13:56 20.49 20.49 20.47 20.47 8.3K
13:57 20.47 20.48 20.47 20.47 11.1K
13:58 20.48 20.48 20.46 20.47 27.7K
13:59 20.46 20.47 20.46 20.47 15.9K
14:00 20.47 20.47 20.47 20.47 10.2K
14:01 20.46 20.46 20.43 20.43 87.4K
14:02 20.43 20.43 20.42 20.43 16.8K
14:03 20.43 20.44 20.42 20.41 20.6K
14:04 20.41 20.43 20.41 20.43 32.3K
14:05 20.44 20.44 20.42 20.42 18.2K
14:06 20.43 20.43 20.37 20.39 84.4K
14:07 20.40 20.40 20.38 20.39 15.4K
14:08 20.38 20.40 20.38 20.40 36.3K
14:09 20.39 20.40 20.39 20.40 15.0K
14:10 20.40 20.42 20.38 20.42 29.6K
14:11 20.43 20.45 20.43 20.45 36.7K
14:12 20.44 20.46 20.44 20.46 22.4K
14:13 20.46 20.46 20.44 20.45 38.9K
14:14 20.44 20.44 20.40 20.40 88.6K
14:15 20.39 20.39 20.39 20.39 13.9K
14:16 20.39 20.39 20.36 20.36 52.3K
14:17 20.37 20.37 20.35 20.35 38.1K
14:18 20.35 20.36 20.35 20.36 49.1K
14:19 20.35 20.35 20.34 20.35 32.7K
14:20 20.35 20.36 20.35 20.35 24.9K
14:21 20.35 20.36 20.34 20.35 28.5K
14:22 20.35 20.37 20.35 20.37 13.9K
14:23 20.37 20.38 20.37 20.37 23.2K
14:24 20.36 20.37 20.34 20.34 29.4K
14:25 20.33 20.35 20.33 20.34 28.8K
14:26 20.34 20.35 20.33 20.35 26.0K
14:27 20.34 20.35 20.34 20.35 16.4K
14:28 20.35 20.35 20.34 20.35 14.3K
14:29 20.36 20.37 20.32 20.34 112.8K
14:30 20.33 20.33 20.31 20.32 57.5K
14:31 20.33 20.35 20.33 20.34 22.4K
14:32 20.35 20.38 20.35 20.36 33.3K
14:33 20.36 20.40 20.36 20.37 109.9K
14:34 20.38 20.38 20.36 20.38 23.9K
14:35 20.38 20.38 20.36 20.36 21.1K
14:36 20.36 20.36 20.35 20.35 24.3K
14:37 20.36 20.37 20.34 20.34 28.6K
14:38 20.35 20.36 20.35 20.35 18.4K
14:39 20.34 20.37 20.34 20.37 12.2K
14:40 20.36 20.36 20.33 20.33 40.7K
14:41 20.33 20.33 20.32 20.33 11.4K
14:42 20.33 20.33 20.31 20.31 47.9K
14:43 20.30 20.31 20.30 20.31 14.5K
14:44 20.31 20.31 20.29 20.31 33.6K
14:45 20.31 20.33 20.31 20.33 11.2K
14:46 20.33 20.34 20.32 20.33 20.2K
14:47 20.33 20.36 20.33 20.35 51.1K
14:48 20.36 20.38 20.36 20.38 58.2K
14:49 20.38 20.39 20.37 20.38 45.2K
14:50 20.38 20.38 20.35 20.35 36.2K
14:51 20.35 20.35 20.34 20.34 69.4K
14:52 20.34 20.36 20.34 20.36 48.4K
14:53 20.37 20.38 20.37 20.38 27.7K
14:54 20.38 20.43 20.38 20.42 27.0K
14:55 20.43 20.43 20.39 20.39 36.3K
14:56 20.39 20.39 20.38 20.39 33.6K
14:57 20.39 20.41 20.38 20.41 28.8K
14:58 20.41 20.42 20.40 20.42 12.9K
14:59 20.42 20.42 20.39 20.40 19.0K
15:00 20.40 20.40 20.37 20.36 39.9K
15:01 20.37 20.37 20.33 20.34 22.3K
15:02 20.34 20.34 20.31 20.31 19.8K
15:03 20.31 20.31 20.30 20.31 42.7K
15:04 20.31 20.32 20.31 20.32 19.3K
15:05 20.32 20.32 20.32 20.32 14.7K
15:06 20.31 20.32 20.31 20.32 15.7K
15:07 20.32 20.33 20.31 20.33 104.5K
15:08 20.33 20.33 20.32 20.32 37.5K
15:09 20.32 20.36 20.31 20.35 76.6K
15:10 20.35 20.35 20.32 20.32 28.1K
15:11 20.30 20.31 20.28 20.28 69.7K
15:12 20.27 20.28 20.25 20.27 53.4K
15:13 20.27 20.27 20.26 20.26 20.2K
15:14 20.27 20.27 20.25 20.26 69.9K
15:15 20.26 20.29 20.26 20.29 32.6K
15:16 20.28 20.30 20.28 20.29 31.9K
15:17 20.28 20.30 20.28 20.30 34.9K
15:18 20.29 20.32 20.29 20.31 38.0K
15:19 20.31 20.32 20.30 20.30 37.2K
15:20 20.31 20.31 20.29 20.29 16.6K
15:21 20.29 20.29 20.26 20.28 33.6K
15:22 20.27 20.29 20.26 20.29 34.7K
15:23 20.30 20.32 20.29 20.32 34.4K
15:24 20.32 20.32 20.31 20.31 183.4K
15:25 20.32 20.32 20.25 20.25 170.3K
15:26 20.26 20.27 20.23 20.23 58.5K
15:27 20.24 20.25 20.23 20.25 93.4K
15:28 20.25 20.26 20.22 20.22 75.3K
15:29 20.23 20.25 20.22 20.24 45.2K
15:30 20.24 20.25 20.22 20.22 60.4K
15:31 20.22 20.22 20.19 20.21 97.6K
15:32 20.22 20.22 20.21 20.21 59.0K
15:33 20.21 20.24 20.21 20.23 54.7K
15:34 20.23 20.25 20.21 20.25 89.7K
15:35 20.25 20.26 20.22 20.23 57.6K
15:36 20.23 20.23 20.21 20.23 49.8K
15:37 20.24 20.24 20.22 20.23 47.0K
15:38 20.24 20.26 20.23 20.25 90.7K
15:39 20.25 20.29 20.25 20.29 137.4K
15:40 20.29 20.35 20.28 20.35 128.7K
15:41 20.35 20.37 20.32 20.37 151.5K
15:42 20.36 20.36 20.33 20.34 122.6K
15:43 20.34 20.36 20.33 20.35 123.8K
15:44 20.35 20.35 20.31 20.32 98.5K
15:45 20.34 20.35 20.32 20.33 156.5K
15:46 20.34 20.35 20.33 20.35 79.2K
15:47 20.34 20.38 20.34 20.36 142.1K
15:48 20.37 20.37 20.34 20.34 109.1K
15:49 20.33 20.34 20.31 20.32 80.6K
15:50 20.29 20.29 20.28 20.29 132.6K
15:51 20.30 20.37 20.30 20.33 85.5K
15:52 20.33 20.39 20.33 20.39 107.7K
15:53 20.40 20.40 20.37 20.38 108.1K
15:54 20.39 20.47 20.39 20.47 112.5K
15:55 20.48 20.53 20.48 20.50 195.3K
15:56 20.51 20.54 20.51 20.54 131.3K
15:57 20.54 20.59 20.54 20.57 208.2K
15:58 20.57 20.60 20.57 20.60 260.5K
15:59 20.60 20.61 20.50 20.51 3,660.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available