Skip to main content
Rocket One Inc. (RKTO)
NASDAQ: RKTO · Real-Time Price · USD
0.951
+0.076 (8.66%)
At close: Jun 26, 2026, 4:00 PM EDT
0.929
-0.022 (-2.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rocket One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.870.960.850.950.958.66%953,323
Jun 25, 20260.970.970.870.880.88-13.37%998,027
Jun 24, 20261.041.040.921.011.01-1.94%1,505,982
Jun 23, 20260.971.070.961.031.031.98%1,168,266
Jun 22, 20261.061.100.981.011.01-6.48%2,901,149
Jun 18, 20261.081.121.001.081.08-1.82%1,887,060
Jun 17, 20261.131.161.061.101.10-5.98%1,401,910
Jun 16, 20260.961.170.921.171.1713.59%4,789,854
Jun 15, 20261.121.221.031.031.03-7.62%6,721,241
Jun 12, 20261.661.711.021.121.12-24.66%22,608,917
Jun 11, 20261.371.581.291.481.4811.28%21,742,698
Jun 10, 20261.231.471.201.331.333.91%4,208,406
Jun 9, 20261.301.421.191.281.28-7.91%5,627,851
Jun 8, 20261.481.511.341.391.39-7.95%3,703,875
Jun 5, 20261.811.871.441.511.51-23.35%8,981,013
Jun 4, 20262.052.351.951.971.97-7.94%12,056,387
Jun 3, 20262.062.201.902.142.14-3.60%15,157,497
Jun 2, 20261.492.451.402.222.2265.67%39,144,965
Jun 1, 20261.281.501.171.341.34-8.22%7,422,219
May 29, 20261.501.661.151.461.46-14.12%23,916,354
May 28, 20262.022.201.531.701.7025.00%93,911,604
May 27, 20260.861.550.751.361.3692.01%165,804,714
May 26, 20260.690.710.670.710.712.65%483,069
May 22, 20260.630.690.630.690.697.81%408,562
May 21, 20260.600.650.600.640.646.68%628,963
May 20, 20260.600.610.570.600.60-0.02%536,209
May 19, 20260.550.610.540.600.60-2.07%10,769,409
May 18, 20260.610.630.600.610.61-3.21%226,900
May 15, 20260.640.670.620.630.63-4.94%304,997
May 14, 20260.650.670.640.670.671.46%120,623
May 13, 20260.660.670.640.660.66-0.55%119,266
May 12, 20260.670.700.650.660.66-0.03%224,092
May 11, 20260.660.670.650.660.66-1.49%233,344
May 8, 20260.690.690.660.670.67-3.44%250,425
May 7, 20260.720.740.680.690.69-6.15%174,029
May 6, 20260.700.750.690.740.744.15%176,096
May 5, 20260.700.710.680.710.710.13%414,527
May 4, 20260.720.730.690.710.71-3.01%332,152
May 1, 20260.740.760.710.730.73-2.01%221,615
Apr 30, 20260.710.760.700.750.754.42%292,570
Apr 29, 20260.740.740.690.710.71-2.70%345,247
Apr 28, 20260.780.780.710.730.73-5.86%493,594
Apr 27, 20260.800.800.770.780.78-3.69%382,328
Apr 24, 20260.790.810.760.810.811.52%481,932
Apr 23, 20260.780.800.750.800.80-0.04%476,232
Apr 22, 20260.740.800.730.800.806.43%714,188
Apr 21, 20260.720.750.720.750.750.81%532,739
Apr 20, 20260.700.750.700.740.741.90%1,064,238
Apr 17, 20260.720.750.700.730.73-1.78%983,850
Apr 16, 20260.690.750.670.740.746.61%2,014,249
Apr 15, 20260.620.720.580.700.707.93%7,575,118
Apr 14, 20260.720.780.630.650.6526.18%97,293,772
Apr 13, 20260.520.540.490.510.51-0.74%24,525,246
Apr 10, 20260.540.560.510.520.52-4.43%353,774
Apr 9, 20260.560.570.530.540.54-4.04%303,502
Apr 8, 20260.570.590.550.560.560.52%516,294
Apr 7, 20260.590.590.550.560.56-3.39%312,444
Apr 6, 20260.570.600.560.580.583.04%495,460
Apr 2, 20260.540.590.530.560.562.65%1,011,350
Apr 1, 20260.850.900.500.550.55-34.86%3,748,040
Mar 31, 20260.790.850.790.840.849.12%118,368
Mar 30, 20260.790.810.760.770.77-4.41%214,603
Mar 27, 20260.830.830.790.810.81-3.97%161,886
Mar 26, 20260.880.890.830.840.84-6.65%321,257
Mar 25, 20260.900.920.890.900.901.40%121,614
Mar 24, 20260.930.930.880.890.89-5.03%567,213
Mar 23, 20260.910.950.900.930.932.03%139,286
Mar 20, 20260.920.950.880.910.91-0.95%230,909
Mar 19, 20260.981.000.920.920.92-6.73%517,222
Mar 18, 20261.021.030.990.990.99-4.81%237,020
Mar 17, 20261.041.050.991.041.04-381,138
Mar 16, 20261.041.071.011.041.040.97%231,060
Mar 13, 20261.091.111.011.031.03-3.74%370,258
Mar 12, 20261.141.261.061.071.07-6.14%1,584,823
Mar 11, 20260.981.180.981.141.1413.43%1,376,501
Mar 10, 20261.001.040.981.011.011.48%397,365
Mar 9, 20260.971.000.960.990.99-0.27%128,597
Mar 6, 20260.991.010.970.990.99-1.68%245,873
Mar 5, 20261.031.071.001.011.01-1.94%328,902
Mar 4, 20260.991.040.981.031.033.33%810,765
Mar 3, 20261.011.010.981.001.00-2.27%160,855
Mar 2, 20260.981.030.961.021.020.99%124,590
Feb 27, 20261.031.041.001.011.01-2.88%289,324
Feb 26, 20261.061.081.021.041.04-1.89%341,571
Feb 25, 20261.041.061.021.061.064.95%145,706
Feb 24, 20261.021.050.991.011.01-0.98%325,712
Feb 23, 20261.041.041.021.021.02-2.86%252,027
Feb 20, 20261.081.101.041.051.05-1.87%487,236
Feb 19, 20261.001.080.981.071.077.43%244,812
Feb 18, 20260.991.020.971.001.001.56%203,580
Feb 17, 20261.021.040.980.980.98-3.85%181,336
Feb 13, 20261.001.060.961.021.024.08%713,900
Feb 12, 20260.931.010.910.980.985.16%906,536
Feb 11, 20260.950.950.890.930.93-1.91%543,430
Feb 10, 20260.850.970.770.950.9510.68%3,991,933
Feb 9, 20260.830.880.820.860.866.20%260,891
Feb 6, 20260.780.820.780.810.814.95%135,753
Feb 5, 20260.800.800.760.770.77-4.01%315,236
Feb 4, 20260.840.860.750.800.80-4.33%359,881
Feb 3, 20260.880.880.810.840.84-4.32%317,976