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 19.09 19.21 19.09 19.19 320.7K
09:31 19.17 19.21 19.16 19.16 80.5K
09:32 19.23 19.31 19.22 19.31 51.7K
09:33 19.31 19.35 19.27 19.27 272.6K
09:34 19.27 19.27 19.09 19.09 38.4K
09:35 19.06 19.07 19.03 19.02 40.1K
09:36 19.03 19.09 19.01 19.09 42.0K
09:37 19.09 19.11 19.03 19.08 37.9K
09:38 19.08 19.08 19.03 19.07 20.8K
09:39 19.09 19.17 19.09 19.17 29.4K
09:40 19.17 19.18 19.14 19.17 71.4K
09:41 19.19 19.27 19.19 19.26 61.9K
09:42 19.26 19.30 19.26 19.29 56.5K
09:43 19.30 19.34 19.27 19.32 104.2K
09:44 19.33 19.36 19.31 19.35 65.2K
09:45 19.33 19.33 19.26 19.26 30.8K
09:46 19.26 19.32 19.26 19.31 26.6K
09:47 19.32 19.40 19.32 19.39 47.6K
09:48 19.41 19.43 19.39 19.41 71.3K
09:49 19.41 19.45 19.40 19.41 62.2K
09:50 19.41 19.46 19.40 19.44 71.5K
09:51 19.43 19.53 19.43 19.50 137.7K
09:52 19.51 19.52 19.47 19.51 131.2K
09:53 19.51 19.57 19.50 19.56 127.2K
09:54 19.57 19.63 19.57 19.61 173.2K
09:55 19.62 19.63 19.54 19.54 146.1K
09:56 19.57 19.61 19.54 19.61 81.2K
09:57 19.62 19.64 19.62 19.62 87.1K
09:58 19.63 19.63 19.57 19.59 60.3K
09:59 19.59 19.61 19.59 19.61 132.1K
10:00 19.65 19.74 19.65 19.73 160.4K
10:01 19.71 19.71 19.53 19.53 287.5K
10:02 19.57 19.57 19.51 19.53 92.0K
10:03 19.52 19.56 19.49 19.56 58.6K
10:04 19.58 19.65 19.52 19.65 299.5K
10:05 19.64 19.68 19.62 19.64 85.1K
10:06 19.63 19.67 19.63 19.67 40.9K
10:07 19.67 19.68 19.62 19.68 44.2K
10:08 19.66 19.75 19.66 19.71 120.6K
10:09 19.69 19.70 19.67 19.67 68.1K
10:10 19.68 19.69 19.63 19.65 31.6K
10:11 19.65 19.70 19.64 19.66 50.1K
10:12 19.66 19.67 19.64 19.64 26.4K
10:13 19.63 19.64 19.59 19.62 48.4K
10:14 19.62 19.66 19.62 19.65 37.9K
10:15 19.62 19.62 19.56 19.57 30.5K
10:16 19.59 19.62 19.58 19.61 110.6K
10:17 19.62 19.62 19.56 19.57 40.2K
10:18 19.56 19.59 19.55 19.59 59.9K
10:19 19.61 19.63 19.58 19.58 78.7K
10:20 19.56 19.57 19.53 19.55 300.3K
10:21 19.55 19.57 19.55 19.56 99.7K
10:22 19.59 19.59 19.51 19.52 59.3K
10:23 19.52 19.53 19.48 19.49 143.2K
10:24 19.48 19.48 19.45 19.45 67.1K
10:25 19.45 19.49 19.42 19.48 66.1K
10:26 19.48 19.48 19.40 19.41 48.4K
10:27 19.40 19.46 19.40 19.46 62.5K
10:28 19.47 19.48 19.43 19.46 41.8K
10:29 19.45 19.45 19.42 19.42 29.8K
10:30 19.40 19.41 19.37 19.40 34.6K
10:31 19.40 19.40 19.35 19.39 34.8K
10:32 19.42 19.42 19.38 19.38 19.0K
10:33 19.39 19.40 19.36 19.40 33.8K
10:34 19.40 19.46 19.40 19.45 55.4K
10:35 19.47 19.47 19.40 19.40 44.1K
10:36 19.41 19.45 19.41 19.42 25.1K
10:37 19.43 19.43 19.40 19.41 19.7K
10:38 19.41 19.44 19.37 19.43 93.9K
10:39 19.43 19.44 19.43 19.44 10.3K
10:40 19.44 19.44 19.42 19.43 30.5K
10:41 19.41 19.45 19.41 19.45 42.8K
10:42 19.45 19.45 19.40 19.41 96.6K
10:43 19.40 19.40 19.36 19.36 26.3K
10:44 19.37 19.37 19.32 19.33 47.7K
10:45 19.34 19.35 19.28 19.27 101.8K
10:46 19.27 19.27 19.22 19.22 90.1K
10:47 19.23 19.23 19.16 19.18 64.3K
10:48 19.17 19.17 19.11 19.11 40.0K
10:49 19.11 19.11 18.97 18.97 83.4K
10:50 18.98 18.98 18.93 18.95 97.6K
10:51 18.94 19.15 18.94 19.15 202.1K
10:52 19.16 19.16 19.12 19.13 49.0K
10:53 19.11 19.11 19.09 19.10 37.5K
10:54 19.11 19.11 19.03 19.04 57.1K
10:55 19.03 19.08 19.03 19.08 35.9K
10:56 19.08 19.08 19.01 19.01 48.1K
10:57 19.03 19.07 19.03 19.07 92.9K
10:58 19.07 19.07 19.04 19.05 89.0K
10:59 19.05 19.06 19.04 19.05 105.5K
11:00 19.06 19.07 19.05 19.05 41.3K
11:01 19.05 19.07 19.04 19.05 34.8K
11:02 19.06 19.06 19.01 19.05 35.8K
11:03 19.06 19.08 19.05 19.08 26.9K
11:04 19.07 19.11 19.07 19.10 54.8K
11:05 19.10 19.10 19.10 19.10 18.7K
11:06 19.08 19.09 19.07 19.09 57.6K
11:07 19.09 19.15 19.09 19.15 52.0K
11:08 19.15 19.15 19.04 19.04 101.2K
11:09 19.04 19.05 19.02 19.04 29.4K
11:10 19.06 19.06 19.04 19.04 21.2K
11:11 19.04 19.06 19.03 19.03 67.5K
11:12 19.03 19.03 19.01 19.02 39.3K
11:13 19.00 19.02 19.00 19.01 38.6K
11:14 19.01 19.05 19.00 19.04 35.4K
11:15 19.04 19.04 19.03 19.04 7.2K
11:16 19.04 19.06 19.03 19.05 32.6K
11:17 19.06 19.07 19.03 19.04 31.4K
11:18 19.04 19.05 19.04 19.05 19.7K
11:19 19.05 19.09 19.05 19.09 59.8K
11:20 19.09 19.16 19.09 19.16 16.0K
11:21 19.16 19.16 19.12 19.14 60.3K
11:22 19.14 19.14 19.12 19.11 37.3K
11:23 19.11 19.11 19.07 19.11 49.4K
11:24 19.11 19.11 19.09 19.09 18.4K
11:25 19.08 19.15 19.08 19.15 28.2K
11:26 19.16 19.18 19.15 19.18 29.6K
11:27 19.18 19.18 19.15 19.17 49.5K
11:28 19.17 19.18 19.15 19.17 48.3K
11:29 19.17 19.18 19.15 19.16 41.9K
11:30 19.17 19.18 19.15 19.15 36.1K
11:31 19.15 19.16 19.11 19.13 47.7K
11:32 19.14 19.15 19.14 19.15 16.6K
11:33 19.14 19.23 19.14 19.18 115.0K
11:34 19.19 19.23 19.19 19.23 114.6K
11:35 19.25 19.28 19.25 19.27 169.2K
11:36 19.24 19.27 19.24 19.25 52.0K
11:37 19.26 19.27 19.23 19.24 45.1K
11:38 19.24 19.26 19.23 19.25 30.6K
11:39 19.25 19.35 19.25 19.35 81.2K
11:40 19.35 19.44 19.34 19.44 129.3K
11:41 19.45 19.49 19.44 19.45 145.9K
11:42 19.42 19.45 19.39 19.44 72.2K
11:43 19.46 19.48 19.46 19.48 63.0K
11:44 19.48 19.48 19.46 19.46 31.7K
11:45 19.47 19.50 19.46 19.49 66.7K
11:46 19.50 19.52 19.48 19.49 105.2K
11:47 19.47 19.51 19.44 19.51 83.4K
11:48 19.52 19.52 19.49 19.51 53.9K
11:49 19.51 19.51 19.44 19.44 88.6K
11:50 19.44 19.45 19.40 19.45 92.2K
11:51 19.45 19.51 19.45 19.48 54.3K
11:52 19.49 19.50 19.46 19.48 52.4K
11:53 19.48 19.49 19.47 19.48 59.6K
11:54 19.49 19.49 19.44 19.47 66.7K
11:55 19.48 19.49 19.48 19.49 30.8K
11:56 19.49 19.51 19.48 19.50 61.1K
11:57 19.52 19.52 19.47 19.48 47.4K
11:58 19.49 19.49 19.46 19.48 47.7K
11:59 19.48 19.48 19.44 19.46 38.1K
12:00 19.47 19.47 19.46 19.45 36.5K
12:01 19.45 19.45 19.39 19.40 50.4K
12:02 19.40 19.41 19.39 19.40 24.1K
12:03 19.40 19.46 19.40 19.45 44.8K
12:04 19.47 19.50 19.46 19.50 25.8K
12:05 19.50 19.50 19.45 19.45 38.9K
12:06 19.47 19.50 19.46 19.49 71.3K
12:07 19.49 19.49 19.46 19.48 17.4K
12:08 19.48 19.48 19.44 19.44 29.4K
12:09 19.44 19.45 19.42 19.42 9.3K
12:10 19.42 19.43 19.42 19.42 38.0K
12:11 19.42 19.42 19.40 19.40 6.3K
12:12 19.41 19.43 19.39 19.40 42.0K
12:13 19.39 19.42 19.39 19.41 26.9K
12:14 19.40 19.41 19.40 19.40 15.8K
12:15 19.42 19.43 19.42 19.42 21.7K
12:16 19.42 19.47 19.41 19.47 41.0K
12:17 19.47 19.47 19.43 19.45 45.4K
12:18 19.46 19.46 19.45 19.45 11.4K
12:19 19.46 19.48 19.46 19.47 28.9K
12:20 19.48 19.48 19.46 19.47 23.9K
12:21 19.47 19.48 19.47 19.48 13.4K
12:22 19.48 19.49 19.47 19.47 16.1K
12:23 19.48 19.49 19.48 19.48 5.1K
12:24 19.47 19.48 19.47 19.47 14.4K
12:25 19.48 19.49 19.44 19.46 85.7K
12:26 19.46 19.47 19.44 19.47 13.2K
12:27 19.47 19.47 19.45 19.46 5.5K
12:28 19.45 19.45 19.42 19.42 24.5K
12:29 19.42 19.43 19.41 19.43 6.5K
12:30 19.43 19.43 19.41 19.41 16.8K
12:31 19.41 19.43 19.41 19.41 15.2K
12:32 19.40 19.42 19.40 19.41 10.0K
12:33 19.40 19.40 19.39 19.40 10.8K
12:34 19.39 19.43 19.39 19.40 55.7K
12:35 19.40 19.42 19.40 19.42 27.9K
12:36 19.41 19.43 19.41 19.43 4.3K
12:37 19.41 19.42 19.41 19.42 10.9K
12:38 19.41 19.42 19.41 19.41 21.4K
12:39 19.41 19.43 19.40 19.43 44.9K
12:40 19.42 19.42 19.40 19.41 8.1K
12:41 19.42 19.43 19.42 19.43 8.6K
12:42 19.43 19.46 19.42 19.46 17.2K
12:43 19.47 19.47 19.44 19.45 20.4K
12:44 19.44 19.47 19.44 19.46 6.4K
12:45 19.46 19.48 19.46 19.47 16.1K
12:46 19.47 19.48 19.46 19.47 16.1K
12:47 19.48 19.48 19.46 19.47 8.9K
12:48 19.50 19.54 19.49 19.54 85.1K
12:49 19.54 19.54 19.53 19.54 26.8K
12:50 19.55 19.56 19.53 19.55 78.9K
12:51 19.55 19.57 19.55 19.56 28.3K
12:52 19.58 19.58 19.54 19.55 54.1K
12:53 19.55 19.55 19.52 19.52 18.0K
12:54 19.52 19.57 19.52 19.57 32.5K
12:55 19.57 19.57 19.52 19.52 36.6K
12:56 19.51 19.51 19.48 19.48 21.5K
12:57 19.46 19.49 19.46 19.48 18.0K
12:58 19.48 19.50 19.48 19.50 46.7K
12:59 19.50 19.54 19.50 19.52 44.7K
13:00 19.52 19.52 19.50 19.50 8.5K
13:01 19.50 19.52 19.50 19.52 12.6K
13:02 19.51 19.53 19.51 19.53 28.6K
13:03 19.53 19.55 19.52 19.54 36.5K
13:04 19.52 19.54 19.52 19.54 50.3K
13:05 19.52 19.54 19.52 19.52 37.8K
13:06 19.53 19.53 19.51 19.51 24.3K
13:07 19.51 19.51 19.46 19.47 19.9K
13:08 19.47 19.47 19.44 19.45 28.8K
13:09 19.45 19.45 19.45 19.45 3.7K
13:10 19.45 19.45 19.43 19.43 18.2K
13:11 19.44 19.44 19.42 19.43 9.1K
13:12 19.43 19.43 19.41 19.43 46.1K
13:13 19.44 19.46 19.44 19.44 21.7K
13:14 19.45 19.45 19.45 19.45 4.1K
13:15 19.46 19.47 19.46 19.45 11.8K
13:16 19.46 19.46 19.46 19.45 5.7K
13:17 19.46 19.52 19.46 19.52 62.8K
13:18 19.53 19.55 19.50 19.52 30.3K
13:19 19.52 19.52 19.51 19.52 9.0K
13:20 19.52 19.52 19.51 19.52 9.9K
13:21 19.53 19.53 19.51 19.52 12.6K
13:22 19.52 19.55 19.52 19.53 35.1K
13:23 19.53 19.55 19.52 19.55 27.3K
13:24 19.56 19.56 19.53 19.55 11.4K
13:25 19.55 19.55 19.51 19.52 27.8K
13:26 19.52 19.53 19.52 19.53 12.4K
13:27 19.53 19.53 19.50 19.50 17.3K
13:28 19.51 19.52 19.51 19.52 24.7K
13:29 19.51 19.54 19.51 19.54 32.4K
13:30 19.56 19.58 19.56 19.58 43.0K
13:31 19.57 19.58 19.56 19.56 26.7K
13:32 19.57 19.57 19.53 19.54 60.7K
13:33 19.54 19.56 19.54 19.55 5.2K
13:34 19.56 19.56 19.54 19.54 20.8K
13:35 19.52 19.53 19.52 19.53 26.7K
13:36 19.55 19.55 19.54 19.55 26.6K
13:37 19.56 19.56 19.54 19.54 26.7K
13:38 19.54 19.55 19.53 19.55 49.5K
13:39 19.55 19.57 19.54 19.55 43.4K
13:40 19.55 19.55 19.52 19.52 26.4K
13:41 19.52 19.52 19.50 19.52 28.0K
13:42 19.52 19.54 19.52 19.53 21.1K
13:43 19.54 19.57 19.54 19.57 20.3K
13:44 19.57 19.58 19.56 19.56 13.9K
13:45 19.56 19.57 19.55 19.55 5.2K
13:46 19.56 19.56 19.53 19.54 10.4K
13:47 19.54 19.54 19.54 19.54 5.0K
13:48 19.53 19.55 19.53 19.54 22.7K
13:49 19.54 19.54 19.51 19.52 21.1K
13:50 19.51 19.51 19.49 19.50 7.4K
13:51 19.50 19.52 19.50 19.52 20.1K
13:52 19.52 19.52 19.52 19.52 10.2K
13:53 19.53 19.53 19.53 19.53 4.1K
13:54 19.53 19.53 19.51 19.52 12.0K
13:55 19.52 19.52 19.51 19.51 27.9K
13:56 19.51 19.52 19.50 19.51 7.0K
13:57 19.52 19.52 19.51 19.52 7.4K
13:58 19.52 19.53 19.52 19.53 24.3K
13:59 19.52 19.52 19.51 19.51 9.6K
14:00 19.51 19.57 19.51 19.57 37.3K
14:01 19.57 19.61 19.57 19.62 128.7K
14:02 19.62 19.63 19.60 19.61 78.8K
14:03 19.60 19.61 19.59 19.61 31.2K
14:04 19.60 19.61 19.58 19.58 19.5K
14:05 19.58 19.58 19.55 19.55 62.7K
14:06 19.55 19.55 19.52 19.53 26.7K
14:07 19.53 19.53 19.46 19.49 101.3K
14:08 19.49 19.54 19.47 19.54 89.3K
14:09 19.55 19.55 19.53 19.53 78.5K
14:10 19.53 19.53 19.51 19.51 69.0K
14:11 19.52 19.52 19.49 19.49 36.1K
14:12 19.49 19.51 19.49 19.50 29.2K
14:13 19.51 19.51 19.49 19.50 39.0K
14:14 19.50 19.52 19.50 19.52 11.0K
14:15 19.52 19.52 19.51 19.52 29.8K
14:16 19.53 19.53 19.50 19.52 16.4K
14:17 19.52 19.53 19.52 19.52 12.0K
14:18 19.50 19.52 19.50 19.52 28.5K
14:19 19.52 19.52 19.50 19.50 26.5K
14:20 19.49 19.51 19.49 19.51 47.9K
14:21 19.51 19.51 19.50 19.50 41.4K
14:22 19.51 19.51 19.43 19.43 73.9K
14:23 19.44 19.44 19.42 19.42 49.0K
14:24 19.42 19.43 19.40 19.40 43.0K
14:25 19.40 19.42 19.39 19.42 54.6K
14:26 19.41 19.41 19.41 19.41 46.8K
14:27 19.41 19.43 19.41 19.42 70.9K
14:28 19.41 19.42 19.41 19.42 21.7K
14:29 19.41 19.42 19.41 19.42 21.0K
14:30 19.43 19.43 19.41 19.41 76.7K
14:31 19.43 19.47 19.43 19.45 50.6K
14:32 19.46 19.48 19.46 19.48 26.8K
14:33 19.48 19.48 19.45 19.45 30.0K
14:34 19.46 19.46 19.42 19.43 72.2K
14:35 19.44 19.45 19.44 19.43 24.1K
14:36 19.44 19.45 19.44 19.45 19.0K
14:37 19.44 19.44 19.41 19.42 100.2K
14:38 19.43 19.43 19.42 19.43 18.7K
14:39 19.42 19.48 19.42 19.43 76.1K
14:40 19.44 19.45 19.44 19.45 15.1K
14:41 19.42 19.44 19.42 19.43 44.1K
14:42 19.41 19.41 19.39 19.40 67.4K
14:43 19.41 19.41 19.40 19.41 9.5K
14:44 19.41 19.41 19.36 19.38 63.2K
14:45 19.38 19.39 19.37 19.38 63.1K
14:46 19.39 19.39 19.35 19.36 81.3K
14:47 19.35 19.39 19.34 19.39 221.3K
14:48 19.42 19.43 19.42 19.43 59.4K
14:49 19.43 19.44 19.43 19.43 45.4K
14:50 19.44 19.44 19.41 19.42 37.4K
14:51 19.42 19.42 19.38 19.39 37.1K
14:52 19.40 19.40 19.38 19.38 18.7K
14:53 19.41 19.42 19.40 19.40 20.4K
14:54 19.40 19.40 19.38 19.40 32.8K
14:55 19.39 19.40 19.39 19.40 16.1K
14:56 19.41 19.41 19.41 19.41 3.1K
14:57 19.41 19.47 19.41 19.47 67.8K
14:58 19.50 19.51 19.48 19.48 166.2K
14:59 19.49 19.49 19.45 19.45 59.7K
15:00 19.46 19.52 19.46 19.52 131.4K
15:01 19.52 19.52 19.49 19.49 46.7K
15:02 19.50 19.50 19.47 19.49 59.5K
15:03 19.49 19.49 19.44 19.45 26.7K
15:04 19.46 19.46 19.46 19.45 26.2K
15:05 19.46 19.46 19.42 19.42 49.0K
15:06 19.43 19.43 19.41 19.42 48.9K
15:07 19.43 19.43 19.41 19.42 39.5K
15:08 19.42 19.42 19.41 19.41 50.1K
15:09 19.44 19.45 19.43 19.43 53.2K
15:10 19.44 19.44 19.44 19.44 23.5K
15:11 19.44 19.47 19.44 19.47 23.6K
15:12 19.47 19.48 19.47 19.48 32.3K
15:13 19.47 19.48 19.45 19.45 28.0K
15:14 19.46 19.46 19.44 19.45 131.0K
15:15 19.46 19.47 19.44 19.47 39.1K
15:16 19.48 19.49 19.47 19.47 51.0K
15:17 19.46 19.49 19.46 19.46 28.3K
15:18 19.47 19.47 19.44 19.46 32.6K
15:19 19.45 19.45 19.44 19.45 16.8K
15:20 19.45 19.45 19.44 19.43 26.5K
15:21 19.43 19.43 19.43 19.43 14.6K
15:22 19.43 19.43 19.41 19.42 31.3K
15:23 19.41 19.42 19.41 19.42 40.0K
15:24 19.43 19.44 19.42 19.42 49.9K
15:25 19.43 19.43 19.40 19.43 26.0K
15:26 19.43 19.43 19.42 19.44 48.3K
15:27 19.44 19.44 19.41 19.41 54.7K
15:28 19.41 19.42 19.41 19.42 28.1K
15:29 19.42 19.42 19.39 19.39 47.2K
15:30 19.40 19.40 19.38 19.38 53.4K
15:31 19.39 19.40 19.38 19.38 33.6K
15:32 19.38 19.38 19.37 19.37 54.4K
15:33 19.37 19.39 19.37 19.39 35.5K
15:34 19.39 19.39 19.35 19.35 250.2K
15:35 19.35 19.37 19.35 19.37 66.1K
15:36 19.38 19.38 19.36 19.36 68.3K
15:37 19.36 19.36 19.35 19.36 48.9K
15:38 19.36 19.39 19.36 19.39 60.9K
15:39 19.39 19.39 19.38 19.39 64.0K
15:40 19.39 19.39 19.37 19.38 24.3K
15:41 19.36 19.36 19.35 19.36 44.5K
15:42 19.36 19.36 19.34 19.35 35.9K
15:43 19.38 19.39 19.37 19.37 70.6K
15:44 19.36 19.37 19.35 19.37 15.7K
15:45 19.37 19.41 19.37 19.41 52.7K
15:46 19.41 19.43 19.40 19.41 94.5K
15:47 19.41 19.45 19.41 19.45 147.1K
15:48 19.45 19.46 19.45 19.46 179.9K
15:49 19.46 19.52 19.46 19.51 194.6K
15:50 19.52 19.52 19.49 19.50 244.9K
15:51 19.51 19.51 19.48 19.48 104.4K
15:52 19.48 19.50 19.48 19.50 122.7K
15:53 19.52 19.53 19.51 19.52 192.5K
15:54 19.53 19.58 19.53 19.57 127.6K
15:55 19.57 19.57 19.51 19.51 140.6K
15:56 19.52 19.52 19.49 19.50 118.0K
15:57 19.50 19.52 19.49 19.51 84.3K
15:58 19.52 19.52 19.51 19.51 150.3K
15:59 19.51 19.52 19.50 19.51 992.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available