Rocket

RKT
🏛️ usa →
18.39
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.16 20.17 20.01 20.03 730.1K
09:31 20.01 20.09 19.94 20.05 202.1K
09:32 20.03 20.04 19.97 19.99 50.9K
09:33 19.97 20.12 19.97 20.10 98.1K
09:34 20.08 20.23 20.08 20.22 115.2K
09:35 20.26 20.26 20.09 20.14 108.8K
09:36 20.12 20.28 20.12 20.19 111.6K
09:37 20.19 20.19 20.04 20.04 68.8K
09:38 20.03 20.11 20.03 20.03 36.8K
09:39 20.05 20.07 20.02 20.05 38.3K
09:40 20.04 20.04 19.98 19.98 103.6K
09:41 20.01 20.01 19.97 20.00 34.0K
09:42 20.02 20.02 19.94 19.94 75.3K
09:43 19.95 20.00 19.93 19.98 87.8K
09:44 20.00 20.06 20.00 20.06 105.1K
09:45 20.07 20.18 20.07 20.14 214.0K
09:46 20.16 20.16 20.03 20.03 425.3K
09:47 20.03 20.09 20.01 20.04 188.6K
09:48 20.01 20.06 20.00 20.06 84.4K
09:49 20.05 20.06 20.01 20.04 103.3K
09:50 20.05 20.05 19.99 20.02 207.4K
09:51 20.01 20.05 20.00 20.04 305.5K
09:52 20.04 20.11 20.04 20.07 133.3K
09:53 20.09 20.18 20.08 20.17 270.4K
09:54 20.16 20.18 20.10 20.14 153.2K
09:55 20.18 20.20 20.17 20.19 93.3K
09:56 20.19 20.25 20.19 20.21 107.5K
09:57 20.25 20.29 20.22 20.27 113.3K
09:58 20.26 20.26 20.18 20.20 129.1K
09:59 20.22 20.24 20.20 20.23 111.6K
10:00 20.22 20.22 20.06 20.06 252.4K
10:01 20.07 20.13 20.05 20.13 190.9K
10:02 20.14 20.15 20.08 20.08 178.1K
10:03 20.09 20.09 20.03 20.06 172.7K
10:04 20.05 20.16 20.05 20.14 217.3K
10:05 20.13 20.17 20.08 20.13 151.2K
10:06 20.15 20.23 20.14 20.23 202.6K
10:07 20.23 20.23 20.13 20.13 140.4K
10:08 20.14 20.17 20.14 20.15 33.5K
10:09 20.15 20.15 20.13 20.15 32.5K
10:10 20.13 20.18 20.13 20.18 32.5K
10:11 20.18 20.18 20.16 20.17 49.7K
10:12 20.18 20.19 20.16 20.17 23.3K
10:13 20.17 20.19 20.16 20.17 61.6K
10:14 20.17 20.18 20.14 20.14 49.5K
10:15 20.12 20.15 20.12 20.13 42.2K
10:16 20.13 20.19 20.13 20.18 33.4K
10:17 20.19 20.19 20.08 20.09 82.4K
10:18 20.06 20.06 20.03 20.02 97.0K
10:19 20.03 20.03 19.99 19.99 131.8K
10:20 20.01 20.01 19.96 19.97 99.2K
10:21 19.96 20.02 19.96 20.02 208.3K
10:22 19.99 20.02 19.99 20.00 136.5K
10:23 19.99 19.99 19.92 19.93 99.1K
10:24 19.94 20.00 19.93 20.00 29.0K
10:25 20.00 20.01 19.98 19.99 56.4K
10:26 19.99 20.00 19.94 19.95 43.6K
10:27 19.95 19.96 19.94 19.96 122.0K
10:28 19.96 19.96 19.92 19.92 61.0K
10:29 19.92 19.92 19.87 19.87 164.4K
10:30 19.85 19.87 19.83 19.85 162.0K
10:31 19.85 19.89 19.85 19.88 157.5K
10:32 19.86 19.89 19.84 19.85 109.3K
10:33 19.85 19.88 19.83 19.88 92.3K
10:34 19.88 19.93 19.88 19.92 201.7K
10:35 19.93 19.95 19.90 19.90 74.7K
10:36 19.90 19.90 19.82 19.82 143.3K
10:37 19.81 19.84 19.80 19.84 332.0K
10:38 19.83 19.83 19.80 19.81 100.1K
10:39 19.82 19.85 19.82 19.85 96.5K
10:40 19.85 19.86 19.83 19.83 193.9K
10:41 19.82 19.82 19.77 19.78 240.6K
10:42 19.78 19.79 19.76 19.76 153.6K
10:43 19.74 19.87 19.74 19.86 249.5K
10:44 19.86 19.86 19.82 19.82 88.4K
10:45 19.83 19.83 19.81 19.82 85.8K
10:46 19.82 19.90 19.82 19.89 136.2K
10:47 19.86 19.86 19.83 19.84 105.7K
10:48 19.85 19.85 19.81 19.85 154.5K
10:49 19.85 19.92 19.85 19.92 126.3K
10:50 19.89 19.93 19.88 19.91 83.7K
10:51 19.93 19.94 19.90 19.91 126.2K
10:52 19.93 19.93 19.87 19.87 203.8K
10:53 19.88 19.95 19.88 19.95 110.4K
10:54 19.96 19.97 19.94 19.93 167.3K
10:55 19.93 19.96 19.93 19.96 82.4K
10:56 19.96 19.96 19.91 19.92 98.3K
10:57 19.92 20.00 19.91 19.97 154.6K
10:58 19.98 19.98 19.95 19.94 42.5K
10:59 19.96 19.98 19.96 19.98 37.7K
11:00 19.98 19.99 19.96 19.98 46.3K
11:01 19.99 20.06 19.99 20.03 204.5K
11:02 20.04 20.04 20.01 20.01 36.6K
11:03 20.01 20.05 20.01 20.05 58.4K
11:04 20.06 20.10 20.05 20.09 40.8K
11:05 20.09 20.09 20.04 20.09 54.4K
11:06 20.09 20.12 20.09 20.11 49.1K
11:07 20.11 20.13 20.09 20.13 53.1K
11:08 20.13 20.17 20.12 20.15 75.0K
11:09 20.16 20.16 20.13 20.14 130.2K
11:10 20.14 20.18 20.13 20.16 95.4K
11:11 20.15 20.20 20.15 20.19 57.3K
11:12 20.20 20.24 20.20 20.24 70.3K
11:13 20.24 20.24 20.22 20.24 97.6K
11:14 20.23 20.27 20.23 20.27 135.4K
11:15 20.27 20.35 20.27 20.35 115.2K
11:16 20.34 20.35 20.30 20.32 97.9K
11:17 20.31 20.39 20.31 20.38 332.9K
11:18 20.37 20.37 20.35 20.37 70.2K
11:19 20.37 20.39 20.35 20.35 156.4K
11:20 20.34 20.38 20.32 20.36 153.0K
11:21 20.35 20.41 20.35 20.39 93.2K
11:22 20.36 20.36 20.29 20.29 125.8K
11:23 20.30 20.33 20.29 20.31 46.6K
11:24 20.31 20.33 20.29 20.32 25.1K
11:25 20.31 20.33 20.30 20.30 65.7K
11:26 20.30 20.30 20.25 20.26 186.1K
11:27 20.23 20.25 20.19 20.19 181.9K
11:28 20.18 20.27 20.18 20.25 67.0K
11:29 20.26 20.27 20.26 20.27 53.5K
11:30 20.27 20.28 20.26 20.26 210.6K
11:31 20.25 20.27 20.23 20.27 51.1K
11:32 20.28 20.31 20.28 20.28 45.3K
11:33 20.28 20.28 20.25 20.25 74.4K
11:34 20.24 20.30 20.24 20.30 165.0K
11:35 20.30 20.30 20.19 20.20 58.9K
11:36 20.19 20.24 20.19 20.22 106.8K
11:37 20.22 20.22 20.18 20.18 47.0K
11:38 20.15 20.19 20.15 20.16 47.9K
11:39 20.15 20.16 20.15 20.15 42.2K
11:40 20.15 20.16 20.13 20.15 42.4K
11:41 20.15 20.22 20.15 20.22 53.3K
11:42 20.22 20.23 20.14 20.14 108.7K
11:43 20.15 20.15 20.11 20.11 58.8K
11:44 20.11 20.11 20.08 20.12 32.2K
11:45 20.12 20.13 20.12 20.12 19.5K
11:46 20.13 20.14 20.13 20.13 9.9K
11:47 20.14 20.14 20.12 20.14 23.2K
11:48 20.14 20.15 20.14 20.14 79.5K
11:49 20.14 20.14 20.12 20.12 34.7K
11:50 20.12 20.15 20.11 20.11 102.5K
11:51 20.11 20.11 20.05 20.06 101.6K
11:52 20.06 20.08 20.04 20.06 91.6K
11:53 20.04 20.07 20.04 20.06 26.2K
11:54 20.07 20.08 20.05 20.06 138.0K
11:55 20.07 20.08 20.04 20.04 100.9K
11:56 20.04 20.05 20.02 20.05 66.6K
11:57 20.05 20.06 20.00 20.01 98.6K
11:58 20.01 20.03 20.00 20.01 42.1K
11:59 20.01 20.02 20.00 20.02 78.6K
12:00 20.02 20.02 20.01 20.03 65.7K
12:01 20.02 20.03 19.99 19.99 141.4K
12:02 19.99 20.00 19.97 19.98 52.8K
12:03 19.98 19.98 19.94 19.94 212.0K
12:04 19.92 19.93 19.92 19.92 65.0K
12:05 19.92 19.95 19.92 19.94 53.4K
12:06 19.96 19.98 19.94 19.95 117.3K
12:07 19.96 19.96 19.94 19.94 79.9K
12:08 19.94 19.96 19.92 19.93 95.4K
12:09 19.93 19.95 19.91 19.93 47.3K
12:10 19.93 19.93 19.91 19.91 27.3K
12:11 19.92 19.92 19.89 19.90 69.9K
12:12 19.90 19.90 19.87 19.89 594.6K
12:13 19.89 19.89 19.88 19.89 40.1K
12:14 19.88 19.92 19.88 19.90 47.9K
12:15 19.94 20.02 19.94 20.01 117.6K
12:16 20.02 20.02 19.96 20.01 92.4K
12:17 20.04 20.09 20.03 20.03 85.6K
12:18 20.04 20.06 20.03 20.02 41.9K
12:19 20.02 20.02 20.00 20.00 96.4K
12:20 20.02 20.03 20.00 20.01 92.4K
12:21 20.02 20.03 20.01 20.02 58.7K
12:22 20.02 20.04 20.00 20.00 66.7K
12:23 20.01 20.03 20.01 20.03 67.8K
12:24 20.04 20.06 20.03 20.04 93.3K
12:25 20.04 20.04 20.03 20.04 31.2K
12:26 20.04 20.05 20.01 20.04 80.2K
12:27 20.04 20.06 20.04 20.05 56.1K
12:28 20.06 20.09 20.06 20.08 29.7K
12:29 20.09 20.11 20.08 20.08 50.8K
12:30 20.08 20.09 20.06 20.06 85.8K
12:31 20.05 20.06 20.04 20.04 15.3K
12:32 20.05 20.06 20.04 20.04 22.7K
12:33 20.04 20.09 20.04 20.09 27.8K
12:34 20.09 20.09 20.07 20.07 31.3K
12:35 20.08 20.11 20.07 20.10 25.7K
12:36 20.10 20.11 20.09 20.11 23.9K
12:37 20.12 20.13 20.11 20.12 9.3K
12:38 20.13 20.13 20.09 20.09 19.6K
12:39 20.09 20.10 20.07 20.08 22.4K
12:40 20.07 20.07 20.06 20.07 19.2K
12:41 20.07 20.07 20.06 20.07 14.0K
12:42 20.07 20.07 20.02 20.03 57.3K
12:43 20.03 20.05 20.03 20.04 36.8K
12:44 20.04 20.04 20.03 20.03 7.4K
12:45 20.03 20.05 20.03 20.05 24.1K
12:46 20.05 20.12 20.01 20.02 197.0K
12:47 19.99 19.99 19.97 19.97 29.3K
12:48 19.97 19.97 19.96 19.96 18.5K
12:49 19.97 19.99 19.97 19.98 26.4K
12:50 20.00 20.04 19.98 20.02 133.1K
12:51 20.03 20.03 19.99 20.02 98.5K
12:52 20.01 20.01 19.99 20.00 35.3K
12:53 19.99 20.02 19.99 20.02 22.9K
12:54 20.02 20.04 20.01 20.03 14.7K
12:55 20.04 20.04 20.03 20.02 16.2K
12:56 20.03 20.05 20.03 20.05 28.6K
12:57 20.04 20.06 20.04 20.04 17.1K
12:58 20.04 20.04 20.03 20.04 24.5K
12:59 20.03 20.03 20.00 20.02 21.2K
13:00 20.02 20.04 20.02 20.04 13.1K
13:01 20.04 20.06 20.04 20.06 5.7K
13:02 20.05 20.06 20.03 20.02 16.4K
13:03 20.02 20.05 20.02 20.04 10.5K
13:04 20.05 20.06 20.04 20.04 16.6K
13:05 20.03 20.03 19.95 19.98 162.3K
13:06 19.99 19.99 19.96 19.97 8.5K
13:07 19.96 19.96 19.92 19.93 85.4K
13:08 19.93 19.95 19.93 19.93 29.0K
13:09 19.94 19.95 19.94 19.94 13.3K
13:10 19.95 19.95 19.94 19.94 14.0K
13:11 19.93 19.95 19.92 19.95 15.9K
13:12 19.95 19.96 19.95 19.95 27.2K
13:13 19.94 19.95 19.93 19.93 27.8K
13:14 19.94 19.95 19.94 19.93 26.7K
13:15 19.94 19.95 19.92 19.94 16.7K
13:16 19.94 19.94 19.90 19.93 64.1K
13:17 19.94 19.96 19.94 19.95 31.0K
13:18 19.96 19.98 19.96 19.97 26.9K
13:19 19.98 19.99 19.96 19.97 544.5K
13:20 19.98 19.99 19.97 19.98 32.5K
13:21 19.98 19.99 19.97 19.98 40.7K
13:22 19.98 19.98 19.96 19.95 28.2K
13:23 19.95 19.99 19.95 19.99 25.4K
13:24 19.99 20.02 19.99 19.99 47.8K
13:25 20.00 20.01 19.98 19.99 91.2K
13:26 20.01 20.02 20.01 20.02 19.3K
13:27 20.01 20.02 19.99 20.00 15.6K
13:28 20.00 20.01 19.99 20.01 8.4K
13:29 20.01 20.01 19.98 20.01 36.4K
13:30 20.02 20.02 20.01 20.02 10.2K
13:31 20.02 20.02 19.99 20.00 79.8K
13:32 20.01 20.01 20.00 20.00 37.1K
13:33 19.99 19.99 19.97 19.98 34.0K
13:34 19.97 19.99 19.96 19.96 30.5K
13:35 19.96 19.97 19.96 19.97 14.8K
13:36 19.98 19.98 19.96 19.96 13.3K
13:37 19.97 19.99 19.96 19.99 14.9K
13:38 19.99 20.03 19.99 20.02 41.8K
13:39 20.00 20.02 20.00 20.03 14.3K
13:40 20.03 20.03 20.00 20.00 15.2K
13:41 20.01 20.01 20.00 20.01 15.4K
13:42 20.01 20.02 20.00 20.01 20.9K
13:43 20.01 20.02 20.00 20.02 28.1K
13:44 20.01 20.05 20.01 20.05 16.8K
13:45 20.05 20.05 20.04 20.05 11.7K
13:46 20.03 20.05 20.03 20.04 21.1K
13:47 20.03 20.04 20.03 20.04 14.1K
13:48 20.04 20.06 20.04 20.05 26.6K
13:49 20.06 20.07 20.05 20.07 12.7K
13:50 20.07 20.07 20.04 20.05 18.3K
13:51 20.05 20.05 20.02 20.02 20.5K
13:52 20.03 20.03 20.01 20.01 21.9K
13:53 19.99 20.00 19.99 19.99 36.4K
13:54 19.99 19.99 19.97 19.98 26.2K
13:55 19.98 19.98 19.98 19.98 9.8K
13:56 19.98 20.02 19.98 20.02 33.4K
13:57 20.02 20.02 20.00 20.00 9.3K
13:58 20.00 20.03 19.99 20.00 71.4K
13:59 20.00 20.02 20.00 20.01 26.7K
14:00 20.03 20.04 20.03 20.02 10.8K
14:01 20.02 20.02 20.01 20.02 37.0K
14:02 20.03 20.04 20.03 20.03 29.3K
14:03 20.02 20.03 20.01 20.01 17.0K
14:04 20.01 20.02 20.00 20.01 16.9K
14:05 20.01 20.02 20.00 20.01 23.5K
14:06 20.01 20.02 20.00 20.02 17.5K
14:07 20.02 20.07 20.02 20.07 54.7K
14:08 20.07 20.07 20.04 20.04 39.9K
14:09 20.04 20.04 20.03 20.04 28.4K
14:10 20.04 20.04 20.03 20.04 19.3K
14:11 20.04 20.05 20.04 20.04 21.5K
14:12 20.05 20.06 20.04 20.06 15.1K
14:13 20.06 20.08 20.06 20.08 35.8K
14:14 20.08 20.08 20.06 20.06 34.0K
14:15 20.05 20.06 20.01 20.01 81.4K
14:16 20.02 20.02 20.00 20.01 38.9K
14:17 20.02 20.05 20.02 20.03 39.7K
14:18 20.03 20.04 20.02 20.02 43.9K
14:19 20.02 20.02 20.01 20.02 14.0K
14:20 20.02 20.02 20.01 20.01 27.9K
14:21 19.99 19.99 19.97 19.98 39.2K
14:22 19.97 20.02 19.97 20.02 50.1K
14:23 20.02 20.02 20.00 20.01 32.5K
14:24 20.01 20.03 20.00 20.03 28.1K
14:25 20.02 20.05 20.02 20.05 34.4K
14:26 20.05 20.05 20.03 20.04 41.7K
14:27 20.03 20.04 20.02 20.04 21.6K
14:28 20.04 20.07 20.04 20.06 60.2K
14:29 20.07 20.07 20.05 20.05 42.8K
14:30 20.05 20.06 20.04 20.04 37.1K
14:31 20.04 20.05 20.01 20.01 19.6K
14:32 20.02 20.03 19.96 19.96 119.8K
14:33 19.96 19.96 19.95 19.95 50.0K
14:34 19.99 20.01 19.98 20.01 45.5K
14:35 20.00 20.01 20.00 20.01 30.0K
14:36 20.00 20.01 20.00 20.00 13.9K
14:37 20.00 20.01 19.99 20.00 35.5K
14:38 20.00 20.00 20.00 20.00 32.4K
14:39 20.00 20.01 20.00 20.01 19.5K
14:40 20.03 20.04 20.03 20.04 43.3K
14:41 20.04 20.04 20.03 20.03 33.7K
14:42 20.02 20.04 20.02 20.03 10.5K
14:43 20.04 20.04 20.00 20.00 83.4K
14:44 19.99 20.01 19.99 20.01 52.6K
14:45 20.01 20.01 19.98 19.99 65.2K
14:46 19.99 19.99 19.98 19.98 23.2K
14:47 19.98 20.00 19.98 20.00 31.2K
14:48 20.00 20.00 19.99 19.99 25.7K
14:49 19.99 20.01 19.99 20.01 66.5K
14:50 20.02 20.02 20.01 20.01 26.4K
14:51 20.01 20.04 20.01 20.03 35.6K
14:52 20.04 20.04 20.00 20.01 74.6K
14:53 20.01 20.02 19.99 20.02 59.5K
14:54 20.02 20.02 20.01 20.01 43.8K
14:55 20.02 20.02 20.01 20.02 72.8K
14:56 20.03 20.03 20.03 20.02 23.2K
14:57 20.01 20.02 20.01 20.01 40.4K
14:58 20.01 20.02 20.00 20.01 29.8K
14:59 20.03 20.04 20.02 20.02 81.6K
15:00 20.02 20.02 19.99 19.99 60.5K
15:01 19.99 20.00 19.98 20.00 59.0K
15:02 19.99 20.01 19.99 20.01 26.2K
15:03 20.01 20.01 20.00 20.00 24.8K
15:04 20.01 20.01 19.98 19.99 98.0K
15:05 19.98 19.99 19.97 19.97 67.7K
15:06 19.98 20.00 19.97 19.99 42.3K
15:07 19.99 20.00 19.99 19.99 59.1K
15:08 19.99 20.00 19.98 20.00 54.1K
15:09 20.00 20.00 19.98 19.98 73.4K
15:10 19.99 20.00 19.98 20.00 47.2K
15:11 19.99 20.00 19.98 19.99 31.5K
15:12 19.99 20.02 19.99 20.01 115.4K
15:13 20.02 20.06 20.01 20.05 111.0K
15:14 20.05 20.05 20.04 20.04 49.3K
15:15 20.04 20.08 20.04 20.08 169.7K
15:16 20.08 20.08 20.02 20.04 122.5K
15:17 20.06 20.06 20.05 20.06 113.2K
15:18 20.06 20.06 20.04 20.05 84.5K
15:19 20.04 20.06 20.04 20.04 122.5K
15:20 20.06 20.08 20.05 20.06 118.3K
15:21 20.05 20.07 20.04 20.04 103.1K
15:22 20.05 20.06 20.04 20.06 107.3K
15:23 20.05 20.05 20.03 20.02 105.3K
15:24 20.02 20.04 20.02 20.04 44.2K
15:25 20.03 20.04 20.02 20.02 55.0K
15:26 20.02 20.02 19.98 19.98 42.4K
15:27 19.99 19.99 19.93 19.93 75.2K
15:28 19.93 19.93 19.90 19.90 74.6K
15:29 19.90 19.90 19.88 19.89 82.0K
15:30 19.89 19.89 19.87 19.87 70.9K
15:31 19.87 19.89 19.86 19.87 103.3K
15:32 19.88 19.88 19.86 19.87 92.6K
15:33 19.86 19.89 19.86 19.88 82.2K
15:34 19.88 19.89 19.87 19.87 68.4K
15:35 19.87 19.89 19.87 19.89 106.3K
15:36 19.88 19.88 19.87 19.86 54.8K
15:37 19.86 19.89 19.86 19.88 84.7K
15:38 19.89 19.89 19.84 19.84 62.3K
15:39 19.85 19.85 19.81 19.83 216.4K
15:40 19.82 19.83 19.80 19.82 167.6K
15:41 19.82 19.86 19.82 19.84 120.4K
15:42 19.85 19.88 19.84 19.87 78.3K
15:43 19.88 19.88 19.79 19.79 173.7K
15:44 19.79 19.80 19.78 19.77 124.0K
15:45 19.77 19.79 19.77 19.77 114.1K
15:46 19.77 19.78 19.76 19.78 95.5K
15:47 19.78 19.78 19.76 19.77 60.6K
15:48 19.76 19.77 19.76 19.76 103.1K
15:49 19.77 19.78 19.76 19.77 109.5K
15:50 19.77 19.80 19.76 19.77 234.0K
15:51 19.77 19.79 19.74 19.79 250.4K
15:52 19.79 19.82 19.78 19.82 86.6K
15:53 19.82 19.82 19.79 19.80 138.6K
15:54 19.80 19.80 19.78 19.78 121.7K
15:55 19.78 19.82 19.78 19.81 177.6K
15:56 19.81 19.84 19.81 19.84 295.6K
15:57 19.84 19.85 19.82 19.83 255.5K
15:58 19.83 19.86 19.83 19.84 413.6K
15:59 19.85 19.86 19.81 19.82 1,227.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available