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 19.76 19.76 19.71 19.71 226.6K
09:31 19.70 19.86 19.70 19.84 91.6K
09:32 19.77 19.77 19.65 19.65 81.4K
09:33 19.69 19.70 19.60 19.65 62.3K
09:34 19.69 19.72 19.64 19.70 31.5K
09:35 19.69 19.70 19.62 19.63 101.1K
09:36 19.64 19.67 19.56 19.57 99.5K
09:37 19.59 19.59 19.53 19.53 94.2K
09:38 19.53 19.63 19.53 19.63 54.7K
09:39 19.62 19.76 19.62 19.74 59.0K
09:40 19.76 19.84 19.76 19.83 69.4K
09:41 19.82 19.91 19.81 19.89 116.2K
09:42 19.89 19.92 19.85 19.86 59.0K
09:43 19.87 19.92 19.85 19.90 64.1K
09:44 19.87 19.90 19.84 19.86 32.6K
09:45 19.91 19.96 19.89 19.95 64.9K
09:46 19.96 19.97 19.90 19.92 94.0K
09:47 19.93 19.99 19.91 19.97 61.4K
09:48 19.97 20.05 19.96 20.01 93.3K
09:49 20.01 20.04 20.00 20.03 50.1K
09:50 20.02 20.02 19.96 19.97 58.2K
09:51 19.99 20.07 19.96 20.06 97.3K
09:52 20.07 20.07 20.02 20.02 36.9K
09:53 20.04 20.06 20.00 20.06 31.4K
09:54 20.07 20.14 20.07 20.14 173.7K
09:55 20.13 20.14 20.05 20.08 50.8K
09:56 20.09 20.16 20.07 20.15 192.9K
09:57 20.16 20.17 20.12 20.15 79.6K
09:58 20.15 20.17 20.12 20.17 74.4K
09:59 20.19 20.24 20.19 20.23 112.6K
10:00 20.24 20.24 20.14 20.16 73.4K
10:01 20.15 20.16 20.12 20.11 44.3K
10:02 20.11 20.11 20.03 20.05 35.8K
10:03 20.05 20.05 20.03 20.04 37.2K
10:04 20.03 20.06 20.03 20.06 19.3K
10:05 20.07 20.08 20.06 20.07 37.9K
10:06 20.07 20.13 20.07 20.11 40.4K
10:07 20.12 20.18 20.12 20.16 97.6K
10:08 20.15 20.15 20.10 20.10 47.3K
10:09 20.12 20.18 20.11 20.18 573.5K
10:10 20.17 20.18 20.14 20.16 167.1K
10:11 20.16 20.17 20.11 20.17 93.6K
10:12 20.18 20.21 20.18 20.18 56.2K
10:13 20.18 20.24 20.16 20.24 82.4K
10:14 20.24 20.25 20.20 20.23 153.8K
10:15 20.22 20.23 20.16 20.16 69.8K
10:16 20.17 20.17 20.12 20.15 44.1K
10:17 20.15 20.15 20.10 20.13 29.6K
10:18 20.13 20.14 20.10 20.11 32.8K
10:19 20.10 20.10 20.07 20.10 26.9K
10:20 20.10 20.13 20.10 20.11 36.0K
10:21 20.11 20.13 20.09 20.11 58.6K
10:22 20.12 20.13 20.10 20.11 26.7K
10:23 20.10 20.16 20.10 20.16 26.6K
10:24 20.18 20.18 20.16 20.17 23.4K
10:25 20.18 20.18 20.15 20.16 33.3K
10:26 20.16 20.16 20.12 20.12 14.9K
10:27 20.15 20.22 20.14 20.20 276.8K
10:28 20.19 20.19 20.18 20.17 19.2K
10:29 20.18 20.26 20.18 20.24 93.4K
10:30 20.25 20.25 20.20 20.24 47.2K
10:31 20.23 20.24 20.19 20.20 37.8K
10:32 20.18 20.20 20.17 20.19 64.6K
10:33 20.19 20.24 20.19 20.23 48.4K
10:34 20.23 20.25 20.17 20.19 66.0K
10:35 20.18 20.19 20.14 20.19 24.1K
10:36 20.20 20.26 20.19 20.24 59.0K
10:37 20.25 20.27 20.23 20.27 76.9K
10:38 20.26 20.27 20.24 20.24 26.8K
10:39 20.21 20.24 20.20 20.22 43.5K
10:40 20.23 20.29 20.23 20.28 54.9K
10:41 20.27 20.29 20.27 20.28 43.8K
10:42 20.28 20.28 20.25 20.26 53.9K
10:43 20.27 20.29 20.27 20.29 20.5K
10:44 20.27 20.29 20.26 20.27 47.2K
10:45 20.27 20.27 20.26 20.26 21.9K
10:46 20.29 20.29 20.28 20.29 29.0K
10:47 20.28 20.29 20.26 20.28 31.0K
10:48 20.28 20.37 20.28 20.37 352.0K
10:49 20.37 20.38 20.35 20.36 89.2K
10:50 20.37 20.38 20.34 20.35 53.8K
10:51 20.33 20.33 20.26 20.26 61.5K
10:52 20.27 20.27 20.17 20.17 103.3K
10:53 20.17 20.17 20.14 20.16 104.2K
10:54 20.16 20.17 20.13 20.17 86.9K
10:55 20.15 20.21 20.15 20.18 63.6K
10:56 20.19 20.20 20.15 20.20 60.7K
10:57 20.20 20.20 20.19 20.19 103.8K
10:58 20.19 20.19 20.17 20.19 103.5K
10:59 20.18 20.23 20.17 20.22 71.8K
11:00 20.22 20.22 20.20 20.21 44.0K
11:01 20.21 20.24 20.21 20.23 74.5K
11:02 20.23 20.25 20.23 20.25 71.6K
11:03 20.25 20.25 20.22 20.22 77.4K
11:04 20.22 20.24 20.19 20.19 55.5K
11:05 20.19 20.21 20.19 20.19 62.2K
11:06 20.20 20.21 20.19 20.18 43.3K
11:07 20.19 20.19 20.09 20.12 105.0K
11:08 20.13 20.14 20.10 20.11 28.3K
11:09 20.12 20.12 20.12 20.11 16.5K
11:10 20.10 20.13 20.10 20.12 36.1K
11:11 20.13 20.17 20.12 20.17 24.9K
11:12 20.16 20.18 20.16 20.17 34.4K
11:13 20.18 20.18 20.15 20.18 47.7K
11:14 20.18 20.18 20.17 20.18 38.0K
11:15 20.19 20.21 20.17 20.21 77.8K
11:16 20.22 20.22 20.19 20.18 35.1K
11:17 20.18 20.25 20.18 20.24 64.4K
11:18 20.23 20.23 20.21 20.22 17.3K
11:19 20.22 20.22 20.18 20.18 16.1K
11:20 20.18 20.18 20.18 20.18 5.2K
11:21 20.17 20.18 20.16 20.18 27.0K
11:22 20.18 20.18 20.16 20.17 31.7K
11:23 20.17 20.17 20.12 20.13 28.1K
11:24 20.13 20.14 20.12 20.12 15.5K
11:25 20.13 20.15 20.13 20.15 28.8K
11:26 20.14 20.14 20.08 20.08 24.9K
11:27 20.08 20.10 20.07 20.10 38.7K
11:28 20.08 20.09 20.06 20.07 36.3K
11:29 20.07 20.15 20.07 20.14 55.6K
11:30 20.15 20.15 20.13 20.13 26.4K
11:31 20.13 20.15 20.13 20.15 18.1K
11:32 20.15 20.17 20.15 20.16 41.6K
11:33 20.16 20.17 20.16 20.17 12.7K
11:34 20.16 20.17 20.14 20.14 19.1K
11:35 20.15 20.15 20.12 20.12 16.3K
11:36 20.12 20.15 20.12 20.14 13.2K
11:37 20.15 20.15 20.14 20.15 28.4K
11:38 20.15 20.24 20.15 20.22 56.7K
11:39 20.21 20.28 20.21 20.28 79.2K
11:40 20.28 20.29 20.28 20.29 45.5K
11:41 20.28 20.28 20.26 20.27 8.0K
11:42 20.26 20.27 20.22 20.22 297.7K
11:43 20.21 20.23 20.21 20.22 13.9K
11:44 20.23 20.23 20.21 20.23 30.1K
11:45 20.23 20.27 20.23 20.27 22.9K
11:46 20.27 20.29 20.26 20.27 20.5K
11:47 20.27 20.27 20.27 20.28 25.6K
11:48 20.27 20.28 20.27 20.27 32.0K
11:49 20.27 20.27 20.23 20.24 20.0K
11:50 20.25 20.25 20.23 20.24 39.8K
11:51 20.25 20.25 20.23 20.24 13.4K
11:52 20.23 20.26 20.23 20.25 14.3K
11:53 20.24 20.24 20.21 20.21 19.1K
11:54 20.23 20.23 20.21 20.20 27.5K
11:55 20.20 20.22 20.19 20.22 26.3K
11:56 20.20 20.20 20.19 20.20 17.3K
11:57 20.20 20.21 20.20 20.20 28.9K
11:58 20.24 20.26 20.21 20.21 64.1K
11:59 20.20 20.20 20.15 20.16 110.2K
12:00 20.16 20.18 20.16 20.18 35.7K
12:01 20.19 20.21 20.18 20.18 13.7K
12:02 20.19 20.19 20.18 20.18 12.5K
12:03 20.17 20.17 20.16 20.17 31.2K
12:04 20.17 20.19 20.17 20.18 23.3K
12:05 20.19 20.20 20.18 20.20 27.3K
12:06 20.21 20.21 20.15 20.17 183.8K
12:07 20.18 20.18 20.15 20.15 57.3K
12:08 20.16 20.17 20.13 20.16 112.8K
12:09 20.17 20.17 20.15 20.16 21.0K
12:10 20.15 20.15 20.12 20.12 22.0K
12:11 20.13 20.15 20.12 20.14 16.0K
12:12 20.14 20.14 20.13 20.13 10.6K
12:13 20.13 20.15 20.13 20.15 19.6K
12:14 20.15 20.17 20.15 20.17 15.2K
12:15 20.17 20.22 20.14 20.15 73.5K
12:16 20.14 20.15 20.13 20.15 11.8K
12:17 20.14 20.14 20.13 20.13 14.1K
12:18 20.13 20.16 20.13 20.16 24.8K
12:19 20.17 20.17 20.14 20.15 19.3K
12:20 20.16 20.18 20.15 20.18 21.9K
12:21 20.19 20.19 20.13 20.13 31.3K
12:22 20.14 20.14 20.05 20.06 56.2K
12:23 20.06 20.08 20.06 20.06 21.7K
12:24 20.07 20.07 20.05 20.05 32.0K
12:25 20.06 20.06 20.03 20.02 26.8K
12:26 20.02 20.02 19.99 20.02 75.1K
12:27 20.02 20.02 19.98 20.00 37.0K
12:28 20.00 20.03 19.99 20.02 35.5K
12:29 20.01 20.01 20.00 20.01 14.6K
12:30 20.01 20.02 20.00 20.00 36.1K
12:31 20.01 20.02 20.01 20.02 8.5K
12:32 20.02 20.02 20.01 20.01 18.6K
12:33 20.02 20.03 20.02 20.03 18.5K
12:34 20.04 20.05 20.03 20.05 16.3K
12:35 20.03 20.04 20.03 20.02 43.5K
12:36 20.01 20.01 19.96 19.97 18.6K
12:37 19.98 19.99 19.97 19.97 34.9K
12:38 19.98 20.06 19.98 20.06 34.6K
12:39 20.06 20.06 20.04 20.04 11.7K
12:40 20.03 20.03 20.01 20.02 21.5K
12:41 20.02 20.04 20.02 20.04 11.1K
12:42 20.04 20.05 20.04 20.05 8.8K
12:43 20.04 20.06 20.04 20.06 21.5K
12:44 20.06 20.07 20.03 20.04 48.2K
12:45 20.03 20.07 20.03 20.07 34.5K
12:46 20.07 20.09 20.07 20.09 33.9K
12:47 20.09 20.10 20.09 20.09 59.2K
12:48 20.09 20.09 20.07 20.08 28.2K
12:49 20.09 20.09 20.07 20.08 29.1K
12:50 20.09 20.09 20.05 20.06 31.4K
12:51 20.06 20.07 20.06 20.07 6.4K
12:52 20.07 20.09 20.07 20.08 14.9K
12:53 20.07 20.07 20.05 20.05 30.5K
12:54 20.05 20.05 20.00 20.00 31.8K
12:55 20.01 20.01 20.00 20.01 22.3K
12:56 20.02 20.02 20.02 20.02 13.5K
12:57 20.02 20.02 20.00 20.02 19.3K
12:58 20.03 20.04 19.99 19.99 24.2K
12:59 19.99 19.99 19.98 19.99 21.0K
13:00 19.98 19.98 19.94 19.96 27.5K
13:01 19.96 19.97 19.96 19.96 12.1K
13:02 19.96 19.96 19.94 19.93 74.0K
13:03 19.92 19.95 19.92 19.95 28.4K
13:04 19.95 19.95 19.94 19.94 22.3K
13:05 19.94 19.95 19.94 19.95 15.9K
13:06 19.96 19.97 19.96 19.96 15.5K
13:07 19.97 19.98 19.96 19.97 27.3K
13:08 19.97 19.97 19.91 19.92 123.4K
13:09 19.91 19.93 19.91 19.92 48.6K
13:10 19.92 19.92 19.91 19.92 39.3K
13:11 19.92 19.92 19.90 19.90 32.5K
13:12 19.91 19.92 19.90 19.91 31.6K
13:13 19.91 19.91 19.90 19.91 43.8K
13:14 19.91 19.91 19.89 19.90 10.4K
13:15 19.90 19.90 19.89 19.89 40.9K
13:16 19.88 19.91 19.88 19.89 59.1K
13:17 19.89 19.90 19.88 19.89 20.9K
13:18 19.89 19.89 19.87 19.86 27.1K
13:19 19.86 19.87 19.86 19.87 19.0K
13:20 19.87 19.87 19.84 19.84 53.6K
13:21 19.84 19.85 19.84 19.85 17.1K
13:22 19.85 19.88 19.85 19.87 24.1K
13:23 19.88 19.88 19.87 19.88 31.1K
13:24 19.88 19.89 19.88 19.89 31.9K
13:25 19.89 19.89 19.88 19.88 20.0K
13:26 19.88 19.88 19.87 19.86 5.7K
13:27 19.86 19.86 19.84 19.84 30.1K
13:28 19.83 19.84 19.83 19.83 43.2K
13:29 19.84 19.84 19.83 19.83 7.9K
13:30 19.84 19.88 19.83 19.86 56.6K
13:31 19.86 19.89 19.86 19.86 58.3K
13:32 19.86 19.86 19.82 19.83 121.0K
13:33 19.83 19.86 19.82 19.86 24.3K
13:34 19.86 19.86 19.85 19.85 49.8K
13:35 19.85 19.85 19.83 19.83 47.9K
13:36 19.82 19.82 19.77 19.80 58.7K
13:37 19.79 19.80 19.78 19.79 25.4K
13:38 19.80 19.82 19.79 19.79 46.4K
13:39 19.79 19.80 19.75 19.76 35.8K
13:40 19.76 19.78 19.76 19.76 18.8K
13:41 19.77 19.77 19.71 19.71 34.8K
13:42 19.71 19.77 19.71 19.73 62.3K
13:43 19.72 19.72 19.68 19.72 37.4K
13:44 19.72 19.73 19.71 19.71 39.2K
13:45 19.72 19.75 19.71 19.74 45.9K
13:46 19.73 19.75 19.72 19.73 21.1K
13:47 19.74 19.78 19.74 19.78 44.6K
13:48 19.80 19.81 19.76 19.77 54.4K
13:49 19.76 19.77 19.75 19.76 36.6K
13:50 19.75 19.79 19.74 19.79 62.3K
13:51 19.79 19.84 19.78 19.79 121.7K
13:52 19.78 19.79 19.77 19.78 40.2K
13:53 19.78 19.80 19.76 19.77 46.0K
13:54 19.77 19.77 19.75 19.75 67.7K
13:55 19.74 19.79 19.74 19.77 92.4K
13:56 19.76 19.76 19.73 19.75 27.5K
13:57 19.75 19.78 19.75 19.77 112.1K
13:58 19.77 19.80 19.77 19.80 22.7K
13:59 19.80 19.81 19.78 19.80 48.4K
14:00 19.78 19.79 19.78 19.78 24.6K
14:01 19.76 19.77 19.74 19.77 46.5K
14:02 19.77 19.80 19.76 19.80 26.2K
14:03 19.80 19.80 19.78 19.79 25.6K
14:04 19.79 19.80 19.78 19.80 18.4K
14:05 19.80 19.80 19.77 19.77 24.7K
14:06 19.78 19.81 19.78 19.80 24.3K
14:07 19.80 19.80 19.78 19.79 16.5K
14:08 19.80 19.80 19.78 19.79 26.1K
14:09 19.79 19.79 19.76 19.76 36.9K
14:10 19.75 19.77 19.75 19.77 20.8K
14:11 19.80 19.80 19.78 19.79 33.8K
14:12 19.78 19.81 19.78 19.78 24.1K
14:13 19.79 19.79 19.78 19.78 6.0K
14:14 19.79 19.80 19.79 19.80 18.9K
14:15 19.82 19.82 19.76 19.77 30.3K
14:16 19.77 19.77 19.75 19.75 28.8K
14:17 19.75 19.75 19.73 19.73 85.0K
14:18 19.74 19.74 19.73 19.73 32.4K
14:19 19.74 19.74 19.73 19.74 26.5K
14:20 19.74 19.74 19.66 19.66 92.8K
14:21 19.66 19.67 19.65 19.67 35.2K
14:22 19.68 19.68 19.64 19.65 58.6K
14:23 19.66 19.66 19.64 19.64 45.3K
14:24 19.64 19.66 19.64 19.66 27.4K
14:25 19.66 19.67 19.64 19.67 39.8K
14:26 19.67 19.67 19.66 19.66 40.0K
14:27 19.65 19.66 19.64 19.65 52.0K
14:28 19.65 19.65 19.65 19.65 31.9K
14:29 19.66 19.66 19.64 19.66 114.2K
14:30 19.66 19.74 19.66 19.74 42.4K
14:31 19.74 19.75 19.73 19.75 51.0K
14:32 19.74 19.74 19.71 19.72 45.8K
14:33 19.71 19.72 19.71 19.72 24.2K
14:34 19.72 19.72 19.72 19.72 12.7K
14:35 19.72 19.73 19.71 19.73 27.3K
14:36 19.73 19.73 19.72 19.72 11.6K
14:37 19.73 19.74 19.73 19.73 43.5K
14:38 19.73 19.73 19.71 19.72 21.7K
14:39 19.71 19.71 19.69 19.69 19.4K
14:40 19.69 19.70 19.69 19.70 17.7K
14:41 19.70 19.70 19.69 19.68 24.3K
14:42 19.69 19.70 19.69 19.70 41.0K
14:43 19.69 19.70 19.69 19.70 23.7K
14:44 19.70 19.70 19.69 19.69 27.7K
14:45 19.69 19.70 19.69 19.69 17.4K
14:46 19.68 19.70 19.67 19.70 52.5K
14:47 19.70 19.72 19.70 19.72 23.7K
14:48 19.70 19.70 19.69 19.69 29.6K
14:49 19.70 19.71 19.70 19.71 13.6K
14:50 19.71 19.74 19.71 19.73 30.8K
14:51 19.73 19.75 19.72 19.75 30.2K
14:52 19.75 19.76 19.74 19.74 33.1K
14:53 19.73 19.74 19.71 19.74 70.3K
14:54 19.74 19.75 19.73 19.73 15.1K
14:55 19.73 19.73 19.70 19.71 32.7K
14:56 19.70 19.71 19.69 19.70 21.1K
14:57 19.70 19.71 19.67 19.71 70.8K
14:58 19.71 19.73 19.70 19.72 51.9K
14:59 19.72 19.74 19.71 19.73 101.3K
15:00 19.74 19.77 19.74 19.76 109.2K
15:01 19.77 19.77 19.75 19.75 59.0K
15:02 19.75 19.76 19.73 19.73 63.4K
15:03 19.73 19.75 19.72 19.75 62.8K
15:04 19.75 19.75 19.72 19.73 35.7K
15:05 19.74 19.77 19.74 19.76 72.7K
15:06 19.74 19.76 19.73 19.76 54.0K
15:07 19.76 19.76 19.73 19.75 105.4K
15:08 19.75 19.75 19.72 19.74 106.2K
15:09 19.73 19.75 19.72 19.75 82.1K
15:10 19.75 19.80 19.75 19.80 142.9K
15:11 19.80 19.81 19.80 19.81 93.8K
15:12 19.81 19.81 19.80 19.81 38.0K
15:13 19.81 19.81 19.79 19.80 73.3K
15:14 19.81 19.83 19.80 19.82 116.4K
15:15 19.83 19.86 19.83 19.85 92.2K
15:16 19.85 19.86 19.83 19.83 83.8K
15:17 19.82 19.84 19.81 19.82 48.6K
15:18 19.83 19.85 19.83 19.85 45.2K
15:19 19.85 19.85 19.83 19.84 92.0K
15:20 19.84 19.84 19.82 19.82 92.7K
15:21 19.82 19.82 19.80 19.81 81.5K
15:22 19.81 19.81 19.80 19.81 53.6K
15:23 19.81 19.81 19.79 19.80 95.0K
15:24 19.79 19.79 19.78 19.79 79.3K
15:25 19.79 19.80 19.78 19.80 49.2K
15:26 19.80 19.80 19.78 19.79 49.3K
15:27 19.76 19.77 19.75 19.77 45.7K
15:28 19.77 19.77 19.71 19.72 119.1K
15:29 19.71 19.72 19.71 19.71 131.3K
15:30 19.71 19.71 19.69 19.70 110.6K
15:31 19.70 19.70 19.69 19.69 23.8K
15:32 19.70 19.70 19.69 19.69 46.2K
15:33 19.70 19.71 19.69 19.68 105.4K
15:34 19.69 19.69 19.66 19.67 72.1K
15:35 19.66 19.67 19.66 19.66 204.7K
15:36 19.67 19.68 19.66 19.68 145.4K
15:37 19.68 19.68 19.66 19.67 74.1K
15:38 19.66 19.67 19.66 19.67 27.2K
15:39 19.67 19.68 19.66 19.68 94.0K
15:40 19.68 19.68 19.66 19.67 50.0K
15:41 19.67 19.74 19.67 19.70 125.4K
15:42 19.72 19.72 19.71 19.71 24.2K
15:43 19.70 19.70 19.69 19.68 34.3K
15:44 19.70 19.73 19.69 19.73 39.8K
15:45 19.72 19.73 19.72 19.72 55.4K
15:46 19.72 19.73 19.72 19.73 84.0K
15:47 19.73 19.73 19.72 19.73 22.7K
15:48 19.73 19.73 19.71 19.70 47.5K
15:49 19.71 19.74 19.71 19.74 142.0K
15:50 19.78 19.78 19.74 19.75 148.0K
15:51 19.73 19.74 19.71 19.73 69.3K
15:52 19.73 19.74 19.72 19.74 54.3K
15:53 19.73 19.74 19.72 19.74 173.5K
15:54 19.74 19.76 19.73 19.76 146.7K
15:55 19.74 19.74 19.67 19.68 199.4K
15:56 19.68 19.70 19.68 19.70 143.6K
15:57 19.70 19.71 19.70 19.70 56.5K
15:58 19.70 19.70 19.67 19.68 226.0K
15:59 19.68 19.68 19.62 19.62 1,842.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available