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 19.47 19.56 19.35 19.39 429.0K
09:31 19.38 19.54 19.37 19.53 76.4K
09:32 19.51 19.51 19.44 19.44 47.0K
09:33 19.44 19.46 19.38 19.43 66.8K
09:34 19.44 19.47 19.44 19.47 45.4K
09:35 19.49 19.52 19.45 19.49 20.9K
09:36 19.49 19.53 19.48 19.53 18.6K
09:37 19.51 19.55 19.51 19.52 49.5K
09:38 19.53 19.53 19.50 19.52 46.8K
09:39 19.52 19.55 19.50 19.51 51.6K
09:40 19.52 19.57 19.52 19.56 71.8K
09:41 19.56 19.61 19.56 19.57 52.7K
09:42 19.57 19.61 19.55 19.61 59.0K
09:43 19.62 19.65 19.59 19.62 69.0K
09:44 19.58 19.60 19.54 19.57 82.4K
09:45 19.57 19.58 19.54 19.54 42.5K
09:46 19.54 19.59 19.51 19.57 84.0K
09:47 19.58 19.59 19.56 19.56 32.9K
09:48 19.56 19.59 19.55 19.58 62.3K
09:49 19.59 19.59 19.53 19.56 58.8K
09:50 19.57 19.57 19.53 19.57 94.5K
09:51 19.56 19.57 19.52 19.53 53.5K
09:52 19.54 19.58 19.54 19.56 32.6K
09:53 19.55 19.56 19.53 19.56 31.9K
09:54 19.55 19.56 19.55 19.56 19.1K
09:55 19.56 19.60 19.56 19.59 28.0K
09:56 19.59 19.59 19.53 19.57 53.2K
09:57 19.58 19.63 19.58 19.63 131.6K
09:58 19.63 19.68 19.63 19.68 138.8K
09:59 19.69 19.72 19.69 19.70 41.0K
10:00 19.72 19.72 19.63 19.63 389.1K
10:01 19.64 19.75 19.64 19.74 93.1K
10:02 19.73 19.83 19.73 19.81 147.2K
10:03 19.82 19.87 19.82 19.86 89.7K
10:04 19.87 19.94 19.84 19.94 175.1K
10:05 19.94 19.96 19.91 19.96 122.4K
10:06 19.96 19.96 19.90 19.92 119.1K
10:07 19.94 20.00 19.94 19.98 123.0K
10:08 19.99 20.05 19.99 20.03 201.8K
10:09 20.03 20.04 19.99 20.00 99.5K
10:10 20.00 20.00 19.92 19.98 98.1K
10:11 19.94 20.01 19.94 19.96 83.3K
10:12 19.96 19.96 19.91 19.91 58.3K
10:13 19.93 19.95 19.91 19.92 60.4K
10:14 19.91 19.93 19.89 19.90 96.6K
10:15 19.91 19.92 19.85 19.86 92.2K
10:16 19.83 19.83 19.79 19.80 94.9K
10:17 19.80 19.80 19.78 19.77 40.5K
10:18 19.77 19.78 19.75 19.75 46.0K
10:19 19.75 19.76 19.72 19.75 60.6K
10:20 19.74 19.74 19.67 19.68 74.5K
10:21 19.68 19.70 19.67 19.70 57.4K
10:22 19.71 19.72 19.69 19.72 51.0K
10:23 19.71 19.71 19.68 19.70 75.7K
10:24 19.70 19.72 19.68 19.72 60.6K
10:25 19.72 19.72 19.69 19.70 24.5K
10:26 19.71 19.71 19.68 19.68 31.2K
10:27 19.67 19.68 19.57 19.57 80.3K
10:28 19.57 19.58 19.55 19.56 44.6K
10:29 19.54 19.57 19.53 19.55 62.7K
10:30 19.55 19.61 19.53 19.61 54.9K
10:31 19.61 19.61 19.59 19.61 47.3K
10:32 19.62 19.66 19.62 19.64 74.5K
10:33 19.64 19.65 19.62 19.65 33.8K
10:34 19.64 19.67 19.64 19.67 65.9K
10:35 19.67 19.67 19.66 19.67 45.1K
10:36 19.67 19.69 19.66 19.69 40.5K
10:37 19.67 19.67 19.66 19.67 24.5K
10:38 19.66 19.66 19.62 19.65 83.6K
10:39 19.65 19.68 19.65 19.67 33.3K
10:40 19.66 19.66 19.65 19.66 76.2K
10:41 19.62 19.62 19.57 19.57 95.5K
10:42 19.57 19.62 19.57 19.61 82.2K
10:43 19.60 19.63 19.60 19.61 17.7K
10:44 19.61 19.66 19.61 19.66 27.1K
10:45 19.66 19.66 19.64 19.65 67.5K
10:46 19.64 19.69 19.64 19.68 25.7K
10:47 19.67 19.69 19.66 19.69 34.9K
10:48 19.68 19.69 19.65 19.65 130.5K
10:49 19.65 19.67 19.62 19.61 57.8K
10:50 19.62 19.65 19.62 19.63 37.8K
10:51 19.64 19.64 19.61 19.62 43.4K
10:52 19.62 19.63 19.60 19.63 28.7K
10:53 19.62 19.63 19.62 19.62 105.5K
10:54 19.62 19.62 19.57 19.58 106.4K
10:55 19.58 19.58 19.56 19.57 52.6K
10:56 19.57 19.58 19.57 19.58 32.7K
10:57 19.57 19.60 19.55 19.60 54.4K
10:58 19.61 19.61 19.58 19.59 31.9K
10:59 19.59 19.59 19.58 19.59 22.0K
11:00 19.58 19.59 19.57 19.58 62.1K
11:01 19.57 19.58 19.56 19.57 52.1K
11:02 19.57 19.58 19.52 19.53 66.9K
11:03 19.52 19.53 19.51 19.51 74.0K
11:04 19.52 19.52 19.50 19.51 27.9K
11:05 19.49 19.50 19.47 19.49 65.5K
11:06 19.49 19.50 19.47 19.48 39.1K
11:07 19.49 19.51 19.49 19.49 92.2K
11:08 19.50 19.52 19.48 19.52 53.3K
11:09 19.51 19.51 19.48 19.49 37.3K
11:10 19.50 19.50 19.50 19.49 10.3K
11:11 19.50 19.53 19.50 19.52 18.7K
11:12 19.49 19.52 19.49 19.53 32.5K
11:13 19.54 19.55 19.54 19.55 45.8K
11:14 19.54 19.54 19.51 19.52 49.9K
11:15 19.52 19.58 19.52 19.55 128.6K
11:16 19.55 19.56 19.53 19.54 30.6K
11:17 19.54 19.54 19.51 19.54 28.1K
11:18 19.54 19.58 19.54 19.58 40.6K
11:19 19.58 19.61 19.58 19.59 20.9K
11:20 19.61 19.62 19.59 19.60 21.2K
11:21 19.61 19.63 19.61 19.61 10.7K
11:22 19.61 19.61 19.60 19.61 13.2K
11:23 19.60 19.64 19.60 19.64 16.7K
11:24 19.62 19.63 19.62 19.62 20.2K
11:25 19.60 19.60 19.58 19.60 25.8K
11:26 19.59 19.60 19.58 19.59 81.4K
11:27 19.59 19.59 19.55 19.58 58.0K
11:28 19.58 19.58 19.56 19.58 44.9K
11:29 19.57 19.57 19.55 19.56 61.2K
11:30 19.57 19.61 19.55 19.61 29.3K
11:31 19.62 19.67 19.62 19.63 73.7K
11:32 19.61 19.61 19.59 19.59 45.3K
11:33 19.60 19.60 19.58 19.58 15.5K
11:34 19.57 19.58 19.56 19.56 19.8K
11:35 19.57 19.57 19.54 19.56 20.7K
11:36 19.56 19.57 19.53 19.53 15.8K
11:37 19.53 19.53 19.51 19.52 9.2K
11:38 19.52 19.52 19.49 19.50 18.3K
11:39 19.50 19.51 19.49 19.50 15.0K
11:40 19.51 19.51 19.49 19.50 16.2K
11:41 19.49 19.51 19.49 19.51 12.7K
11:42 19.50 19.52 19.48 19.48 474.4K
11:43 19.47 19.48 19.46 19.48 31.6K
11:44 19.48 19.50 19.48 19.49 39.7K
11:45 19.49 19.51 19.48 19.48 18.4K
11:46 19.48 19.48 19.47 19.48 36.9K
11:47 19.47 19.47 19.45 19.45 49.4K
11:48 19.46 19.48 19.44 19.48 158.6K
11:49 19.48 19.48 19.46 19.46 22.3K
11:50 19.46 19.48 19.46 19.46 31.6K
11:51 19.46 19.49 19.46 19.47 56.4K
11:52 19.45 19.46 19.45 19.45 19.5K
11:53 19.45 19.49 19.45 19.48 22.7K
11:54 19.48 19.48 19.47 19.47 39.7K
11:55 19.47 19.47 19.46 19.46 20.6K
11:56 19.46 19.46 19.46 19.46 15.0K
11:57 19.44 19.45 19.44 19.45 81.8K
11:58 19.46 19.49 19.43 19.49 38.9K
11:59 19.47 19.49 19.46 19.47 24.2K
12:00 19.46 19.47 19.44 19.44 7.6K
12:01 19.43 19.47 19.42 19.46 46.2K
12:02 19.46 19.46 19.46 19.45 11.6K
12:03 19.45 19.45 19.42 19.42 30.4K
12:04 19.41 19.43 19.41 19.42 27.6K
12:05 19.42 19.43 19.40 19.40 16.8K
12:06 19.41 19.45 19.41 19.43 30.1K
12:07 19.45 19.47 19.45 19.46 12.5K
12:08 19.47 19.51 19.47 19.50 36.5K
12:09 19.50 19.50 19.49 19.49 16.6K
12:10 19.48 19.48 19.47 19.47 14.8K
12:11 19.47 19.47 19.44 19.44 19.6K
12:12 19.44 19.45 19.44 19.43 19.2K
12:13 19.43 19.48 19.43 19.48 10.7K
12:14 19.47 19.49 19.46 19.48 13.2K
12:15 19.48 19.48 19.47 19.47 8.8K
12:16 19.45 19.46 19.45 19.45 7.3K
12:17 19.44 19.47 19.44 19.47 14.1K
12:18 19.47 19.50 19.47 19.50 14.9K
12:19 19.49 19.50 19.49 19.50 5.5K
12:20 19.49 19.49 19.48 19.49 10.9K
12:21 19.49 19.49 19.48 19.48 12.8K
12:22 19.48 19.51 19.48 19.51 26.9K
12:23 19.51 19.52 19.51 19.52 10.1K
12:24 19.51 19.54 19.51 19.54 22.2K
12:25 19.54 19.54 19.52 19.53 20.2K
12:26 19.53 19.56 19.53 19.56 10.1K
12:27 19.56 19.58 19.56 19.58 11.8K
12:28 19.57 19.58 19.57 19.58 19.9K
12:29 19.58 19.58 19.55 19.55 16.4K
12:30 19.56 19.60 19.56 19.59 24.0K
12:31 19.59 19.60 19.59 19.59 6.7K
12:32 19.59 19.60 19.58 19.60 25.6K
12:33 19.61 19.62 19.60 19.62 5.7K
12:34 19.62 19.62 19.58 19.61 31.9K
12:35 19.61 19.62 19.61 19.62 8.8K
12:36 19.62 19.66 19.62 19.66 34.9K
12:37 19.64 19.64 19.61 19.63 73.7K
12:38 19.63 19.63 19.62 19.63 11.7K
12:39 19.62 19.63 19.62 19.63 12.8K
12:40 19.63 19.63 19.63 19.63 9.5K
12:41 19.62 19.62 19.62 19.62 6.3K
12:42 19.61 19.62 19.61 19.61 16.6K
12:43 19.61 19.64 19.60 19.64 26.1K
12:44 19.64 19.67 19.64 19.67 12.1K
12:45 19.64 19.64 19.63 19.63 12.3K
12:46 19.63 19.63 19.60 19.60 24.7K
12:47 19.61 19.64 19.61 19.64 24.0K
12:48 19.63 19.65 19.63 19.65 5.1K
12:49 19.65 19.66 19.64 19.65 16.0K
12:50 19.65 19.65 19.62 19.62 6.2K
12:51 19.62 19.63 19.62 19.62 6.6K
12:52 19.62 19.62 19.59 19.59 5.6K
12:53 19.60 19.60 19.58 19.58 12.1K
12:54 19.58 19.58 19.57 19.58 7.0K
12:55 19.58 19.62 19.58 19.62 30.1K
12:56 19.62 19.62 19.60 19.62 23.9K
12:57 19.61 19.61 19.59 19.60 8.9K
12:58 19.59 19.60 19.59 19.60 8.4K
12:59 19.57 19.57 19.56 19.57 13.1K
13:00 19.56 19.57 19.56 19.57 8.4K
13:01 19.56 19.60 19.56 19.60 15.7K
13:02 19.59 19.61 19.57 19.61 16.8K
13:03 19.59 19.59 19.57 19.59 9.0K
13:04 19.58 19.58 19.58 19.57 10.0K
13:05 19.57 19.57 19.56 19.56 9.2K
13:06 19.56 19.57 19.55 19.55 12.5K
13:07 19.56 19.58 19.56 19.58 14.1K
13:08 19.58 19.59 19.57 19.59 7.8K
13:09 19.58 19.59 19.58 19.58 11.6K
13:10 19.57 19.60 19.57 19.60 6.9K
13:11 19.59 19.59 19.59 19.59 8.4K
13:12 19.60 19.62 19.60 19.62 10.0K
13:13 19.62 19.66 19.62 19.64 29.2K
13:14 19.65 19.66 19.64 19.66 22.5K
13:15 19.66 19.66 19.65 19.65 8.6K
13:16 19.66 19.66 19.65 19.65 47.6K
13:17 19.66 19.67 19.66 19.67 17.8K
13:18 19.67 19.67 19.65 19.65 13.1K
13:19 19.65 19.65 19.64 19.64 3.9K
13:20 19.64 19.65 19.63 19.65 19.9K
13:21 19.67 19.67 19.66 19.67 16.1K
13:22 19.67 19.70 19.67 19.70 17.9K
13:23 19.70 19.70 19.69 19.70 22.2K
13:24 19.69 19.70 19.69 19.70 8.4K
13:25 19.67 19.70 19.67 19.70 25.2K
13:26 19.70 19.70 19.70 19.70 11.8K
13:27 19.69 19.70 19.69 19.69 20.7K
13:28 19.69 19.69 19.69 19.68 7.3K
13:29 19.69 19.69 19.67 19.68 9.5K
13:30 19.68 19.68 19.67 19.68 4.2K
13:31 19.68 19.68 19.66 19.67 9.4K
13:32 19.68 19.69 19.68 19.68 8.9K
13:33 19.71 19.71 19.71 19.70 10.6K
13:34 19.71 19.71 19.66 19.68 45.8K
13:35 19.67 19.68 19.66 19.67 7.6K
13:36 19.66 19.67 19.64 19.64 10.0K
13:37 19.64 19.64 19.64 19.64 2.8K
13:38 19.62 19.63 19.62 19.62 12.4K
13:39 19.63 19.63 19.62 19.62 7.8K
13:40 19.61 19.61 19.61 19.61 5.0K
13:41 19.60 19.61 19.59 19.60 24.5K
13:42 19.60 19.60 19.59 19.59 12.0K
13:43 19.58 19.60 19.58 19.60 6.1K
13:44 19.60 19.63 19.60 19.63 25.5K
13:45 19.63 19.63 19.63 19.63 4.1K
13:46 19.61 19.61 19.58 19.58 17.5K
13:47 19.56 19.58 19.56 19.57 15.2K
13:48 19.56 19.57 19.55 19.56 16.9K
13:49 19.56 19.56 19.55 19.55 30.9K
13:50 19.55 19.55 19.54 19.55 5.0K
13:51 19.55 19.59 19.55 19.56 23.8K
13:52 19.57 19.57 19.57 19.57 10.0K
13:53 19.56 19.56 19.55 19.55 9.2K
13:54 19.55 19.55 19.55 19.55 9.6K
13:55 19.55 19.55 19.54 19.55 4.5K
13:56 19.54 19.58 19.53 19.58 23.1K
13:57 19.58 19.58 19.57 19.58 4.8K
13:58 19.58 19.58 19.57 19.58 8.2K
13:59 19.58 19.58 19.57 19.57 5.1K
14:00 19.55 19.56 19.55 19.55 7.5K
14:01 19.54 19.54 19.53 19.53 82.6K
14:02 19.53 19.54 19.52 19.53 22.9K
14:03 19.52 19.52 19.49 19.51 22.1K
14:04 19.51 19.51 19.51 19.51 3.7K
14:05 19.48 19.49 19.47 19.49 25.2K
14:06 19.48 19.51 19.48 19.51 25.9K
14:07 19.51 19.51 19.49 19.50 11.5K
14:08 19.50 19.50 19.49 19.50 6.7K
14:09 19.50 19.53 19.50 19.52 14.0K
14:10 19.52 19.52 19.50 19.50 10.5K
14:11 19.50 19.50 19.49 19.50 9.8K
14:12 19.50 19.50 19.49 19.50 16.7K
14:13 19.50 19.50 19.49 19.48 14.3K
14:14 19.49 19.49 19.49 19.49 17.0K
14:15 19.49 19.51 19.49 19.51 24.0K
14:16 19.51 19.51 19.49 19.49 21.6K
14:17 19.49 19.49 19.47 19.47 17.6K
14:18 19.47 19.48 19.47 19.48 3.0K
14:19 19.48 19.48 19.46 19.47 281.7K
14:20 19.47 19.47 19.47 19.47 16.3K
14:21 19.47 19.47 19.46 19.45 23.7K
14:22 19.45 19.46 19.45 19.46 8.2K
14:23 19.46 19.46 19.46 19.46 14.7K
14:24 19.46 19.46 19.46 19.45 12.7K
14:25 19.46 19.47 19.46 19.47 36.5K
14:26 19.47 19.48 19.47 19.48 18.6K
14:27 19.48 19.50 19.48 19.50 19.8K
14:28 19.50 19.50 19.50 19.50 7.5K
14:29 19.49 19.49 19.49 19.49 7.6K
14:30 19.48 19.49 19.46 19.45 25.1K
14:31 19.45 19.49 19.45 19.49 30.7K
14:32 19.49 19.51 19.48 19.51 22.2K
14:33 19.52 19.52 19.52 19.52 7.8K
14:34 19.52 19.52 19.49 19.49 21.3K
14:35 19.49 19.51 19.49 19.51 8.6K
14:36 19.51 19.51 19.51 19.51 2.3K
14:37 19.51 19.51 19.50 19.50 4.9K
14:38 19.49 19.52 19.49 19.52 22.5K
14:39 19.52 19.52 19.52 19.52 15.6K
14:40 19.52 19.53 19.51 19.52 7.7K
14:41 19.52 19.52 19.51 19.51 13.3K
14:42 19.50 19.50 19.49 19.50 9.0K
14:43 19.50 19.50 19.49 19.50 9.8K
14:44 19.49 19.50 19.49 19.50 14.5K
14:45 19.50 19.50 19.49 19.49 6.6K
14:46 19.49 19.50 19.49 19.50 10.7K
14:47 19.50 19.50 19.49 19.50 9.4K
14:48 19.50 19.50 19.49 19.50 8.5K
14:49 19.50 19.50 19.50 19.50 7.7K
14:50 19.50 19.50 19.49 19.50 8.6K
14:51 19.50 19.50 19.49 19.50 16.6K
14:52 19.50 19.52 19.49 19.52 32.0K
14:53 19.51 19.53 19.51 19.52 42.5K
14:54 19.52 19.52 19.51 19.52 20.7K
14:55 19.52 19.55 19.51 19.55 49.7K
14:56 19.55 19.58 19.55 19.58 29.5K
14:57 19.58 19.58 19.56 19.58 75.6K
14:58 19.58 19.58 19.49 19.50 113.0K
14:59 19.50 19.50 19.47 19.49 49.4K
15:00 19.48 19.48 19.44 19.46 111.6K
15:01 19.46 19.47 19.46 19.47 51.1K
15:02 19.47 19.47 19.43 19.46 64.9K
15:03 19.46 19.47 19.46 19.47 25.1K
15:04 19.47 19.47 19.46 19.45 24.1K
15:05 19.46 19.46 19.44 19.44 33.8K
15:06 19.44 19.45 19.44 19.44 35.7K
15:07 19.43 19.46 19.43 19.46 45.3K
15:08 19.47 19.47 19.44 19.44 64.4K
15:09 19.43 19.44 19.43 19.43 29.8K
15:10 19.43 19.44 19.42 19.42 54.2K
15:11 19.43 19.43 19.42 19.42 25.6K
15:12 19.42 19.42 19.40 19.41 79.2K
15:13 19.41 19.41 19.37 19.38 293.4K
15:14 19.37 19.40 19.37 19.39 47.9K
15:15 19.40 19.40 19.39 19.39 46.4K
15:16 19.39 19.41 19.39 19.40 69.3K
15:17 19.40 19.40 19.38 19.38 82.5K
15:18 19.39 19.39 19.38 19.38 49.4K
15:19 19.39 19.40 19.38 19.39 43.5K
15:20 19.39 19.39 19.37 19.38 47.0K
15:21 19.37 19.38 19.37 19.38 32.8K
15:22 19.37 19.38 19.37 19.38 72.9K
15:23 19.37 19.38 19.35 19.35 38.2K
15:24 19.35 19.38 19.31 19.31 102.9K
15:25 19.32 19.32 19.28 19.29 154.4K
15:26 19.29 19.29 19.28 19.29 53.2K
15:27 19.28 19.31 19.28 19.29 82.3K
15:28 19.30 19.31 19.29 19.29 102.7K
15:29 19.30 19.32 19.29 19.32 54.5K
15:30 19.31 19.31 19.29 19.30 54.9K
15:31 19.29 19.30 19.27 19.27 68.7K
15:32 19.28 19.29 19.28 19.29 48.8K
15:33 19.28 19.29 19.28 19.27 65.3K
15:34 19.28 19.28 19.28 19.28 21.4K
15:35 19.27 19.28 19.27 19.27 40.5K
15:36 19.28 19.35 19.28 19.34 118.2K
15:37 19.35 19.35 19.33 19.35 72.9K
15:38 19.35 19.35 19.32 19.33 44.6K
15:39 19.32 19.35 19.31 19.35 112.2K
15:40 19.36 19.37 19.34 19.36 156.5K
15:41 19.37 19.37 19.33 19.33 76.9K
15:42 19.33 19.34 19.30 19.30 79.9K
15:43 19.30 19.31 19.30 19.31 91.2K
15:44 19.30 19.31 19.29 19.29 98.3K
15:45 19.29 19.31 19.29 19.31 159.2K
15:46 19.32 19.32 19.31 19.32 144.2K
15:47 19.32 19.32 19.30 19.31 77.2K
15:48 19.31 19.31 19.30 19.30 35.1K
15:49 19.30 19.32 19.29 19.31 83.1K
15:50 19.32 19.42 19.32 19.42 235.7K
15:51 19.41 19.42 19.39 19.42 244.9K
15:52 19.42 19.42 19.40 19.41 189.3K
15:53 19.41 19.41 19.40 19.40 209.5K
15:54 19.41 19.47 19.41 19.47 263.0K
15:55 19.47 19.48 19.46 19.48 266.4K
15:56 19.48 19.48 19.46 19.47 215.3K
15:57 19.47 19.51 19.47 19.51 179.4K
15:58 19.52 19.57 19.51 19.57 443.1K
15:59 19.58 19.59 19.57 19.59 1,973.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available