NASDAQ:RKTO | Historical Stock Price | Rocket One Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.67$5.68$19.33$65.79$223.912019-02-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.25$59.254,527,508——
2020-12-30$41.00$41.0015,560——
2020-12-29$39.50$39.5014,036——
2020-12-28$41.25$41.259,144——
2020-12-24$41.50$41.5012,180——
2020-12-23$41.25$41.2534,868——
2020-12-22$41.50$41.509,376——
2020-12-21$41.75$41.757,512——
2020-12-18$41.50$41.5010,844——
2020-12-17$42.00$42.0013,204——
2020-12-16$42.25$42.254,900——
2020-12-15$42.25$42.258,820——
2020-12-14$42.75$42.755,048——
2020-12-11$43.75$43.7513,412——
2020-12-10$46.00$46.0086,112——
2020-12-09$41.25$41.2520,196——
2020-12-08$42.75$42.755,656——
2020-12-07$42.25$42.255,056——
2020-12-04$43.25$43.255,340——
2020-12-03$44.25$44.259,592——
2020-12-02$43.00$43.005,824——
2020-12-01$42.75$42.755,892——
2020-11-30$43.00$43.006,544——
2020-11-27$42.25$42.256,988——
2020-11-25$41.75$41.756,292——
2020-11-24$42.75$42.752,732——
2020-11-23$42.50$42.504,244——
2020-11-20$43.25$43.257,180——
2020-11-19$43.75$43.752,556——
2020-11-18$44.25$44.255,916——
2020-11-17$44.00$44.002,376——
2020-11-16$42.75$42.752,412——
2020-11-13$43.50$43.501,956——
2020-11-12$43.50$43.502,580——
2020-11-11$42.47$42.473,064——
2020-11-10$43.50$43.505,176——
2020-11-09$44.50$44.504,248——
2020-11-06$46.00$46.005,156——
2020-11-05$45.75$45.755,808——
2020-11-04$43.00$43.005,572——
2020-11-03$43.50$43.508,704——
2020-11-02$41.25$41.2517,368——
2020-10-30$41.75$41.754,772——
2020-10-29$43.75$43.753,092——
2020-10-28$43.25$43.254,784——
2020-10-27$44.25$44.254,304——
2020-10-26$45.00$45.003,436——
2020-10-23$47.00$47.005,456——
2020-10-22$44.75$44.753,368——
2020-10-21$45.75$45.757,520——
2020-10-20$45.50$45.5023,300——
2020-10-19$45.00$45.007,504——
2020-10-16$44.75$44.757,904——
2020-10-15$45.00$45.009,272——
2020-10-14$46.50$46.509,640——
2020-10-13$46.50$46.503,756——
2020-10-12$46.50$46.504,216——
2020-10-09$46.50$46.505,852——
2020-10-08$48.00$48.002,884——
2020-10-07$48.00$48.003,328——
2020-10-06$47.75$47.758,940——
2020-10-05$46.75$46.753,152——
2020-10-02$47.50$47.503,156——
2020-10-01$48.75$48.752,884——
2020-09-30$49.25$49.253,692——
2020-09-29$49.75$49.756,584——
2020-09-28$46.50$46.509,880——
2020-09-25$48.75$48.754,684——
2020-09-24$49.25$49.2512,612——
2020-09-23$51.50$51.5010,288——
2020-09-22$55.25$55.256,568——
2020-09-21$57.00$57.0043,576——
2020-09-18$58.75$58.753,312——
2020-09-17$60.25$60.2515,544——
2020-09-16$58.50$58.5019,068——
2020-09-15$56.25$56.255,704——
2020-09-14$58.25$58.256,148——
2020-09-11$57.25$57.2512,604——
2020-09-10$54.75$54.757,452——
2020-09-09$56.25$56.258,940——
2020-09-08$57.00$57.005,292——
2020-09-04$57.75$57.7516,568——
2020-09-03$60.25$60.259,792——
2020-09-02$61.75$61.759,112——
2020-09-01$64.25$64.2511,552——
2020-08-31$66.25$66.2513,220——
2020-08-28$65.50$65.5011,628——
2020-08-27$62.75$62.759,868——
2020-08-26$64.75$64.758,488——
2020-08-25$63.50$63.5014,620——
2020-08-24$62.00$62.0023,024——
2020-08-21$61.75$61.7513,436——
2020-08-20$62.00$62.0022,732——
2020-08-19$65.50$65.5041,544——
2020-08-18$69.50$69.5041,132——
2020-08-17$66.25$66.2511,112——
2020-08-14$67.25$67.2510,788——
2020-08-13$66.50$66.509,896——
2020-08-12$66.50$66.5037,068——
2020-08-11$73.50$73.5052,312——
2020-08-10$78.25$78.25492,928——
2020-08-07$69.00$69.004,944——
2020-08-06$69.75$69.759,208——
2020-08-05$70.25$70.2518,368——
2020-08-04$69.25$69.257,536——
2020-08-03$69.75$69.7524,540——
2020-07-31$68.25$68.2572,020——
2020-07-30$68.00$68.008,276——
2020-07-29$67.25$67.2510,456——
2020-07-28$70.00$70.0012,084——
2020-07-27$69.25$69.2529,096——
2020-07-24$73.00$73.0046,872——
2020-07-23$71.25$71.2516,148——
2020-07-22$74.25$74.2515,152——
2020-07-21$76.25$76.2542,180——
2020-07-20$78.75$78.7581,884——
2020-07-17$74.75$74.75254,256——
2020-07-16$69.25$69.2518,192——
2020-07-15$68.50$68.5034,864——
2020-07-14$65.50$65.5015,104——
2020-07-13$62.75$62.7518,468——
2020-07-10$64.50$64.506,900——
2020-07-09$63.00$63.0018,432——
2020-07-08$66.25$66.2558,796——
2020-07-07$63.50$63.5015,536——
2020-07-06$61.00$61.005,864——
2020-07-02$62.50$62.506,124——
2020-07-01$64.50$64.5031,272——
2020-06-30$64.50$64.5078,964——
2020-06-29$63.25$63.256,904——
2020-06-26$64.00$64.0015,196——
2020-06-25$64.50$64.5012,736——
2020-06-24$63.50$63.5012,156——
2020-06-23$65.00$65.008,328——
2020-06-22$65.25$65.255,208——
2020-06-19$65.50$65.506,900——
2020-06-18$66.00$66.008,144——
2020-06-17$66.25$66.2514,396——
2020-06-16$67.75$67.7520,124——
2020-06-15$67.75$67.7518,092——
2020-06-12$65.75$65.7513,916——
2020-06-11$65.75$65.7526,348——
2020-06-10$71.00$71.0012,472——
2020-06-09$70.50$70.5014,268——
2020-06-08$72.50$72.5039,024——
2020-06-05$70.00$70.0016,932——
2020-06-04$70.00$70.0013,768——
2020-06-03$71.75$71.7527,244——
2020-06-02$72.50$72.5012,464——
2020-06-01$71.50$71.5013,364——
2020-05-29$72.25$72.2525,156——
2020-05-28$71.00$71.0021,992——
2020-05-27$73.50$73.5048,964——
2020-05-26$71.75$71.7553,500——
2020-05-22$70.00$70.0069,848——
2020-05-21$79.25$79.2552,168——
2020-05-20$85.00$85.0071,496——
2020-05-19$83.75$83.75240,124——
2020-05-18$96.50$96.504,344——
2020-05-15$98.00$98.001,332——
2020-05-14$95.00$95.001,264——
2020-05-13$97.50$97.50616——
2020-05-12$98.75$98.751,816——
2020-05-11$98.00$98.003,176——
2020-05-08$92.00$92.002,828——
2020-05-07$88.50$88.501,580——
2020-05-06$89.88$89.881,988——
2020-05-05$87.75$87.754,088——
2020-05-04$84.00$84.001,836——
2020-05-01$89.00$89.002,032——
2020-04-30$88.75$88.753,468——
2020-04-29$95.25$95.253,560——
2020-04-28$92.50$92.505,060——
2020-04-27$92.75$92.759,332——
2020-04-24$85.25$85.2536,420——
2020-04-23$85.50$85.5043,112——
2020-04-22$102.00$102.0041,600——
2020-04-21$78.00$78.006,968——
2020-04-20$78.00$78.003,336——
2020-04-17$78.00$78.002,640——
2020-04-16$75.00$75.002,688——
2020-04-15$75.00$75.001,532——
2020-04-14$78.00$78.003,532——
2020-04-13$77.00$77.001,440——
2020-04-09$78.25$78.254,812——
2020-04-08$79.25$79.254,996——
2020-04-07$77.75$77.752,460——
2020-04-06$81.25$81.258,656——
2020-04-03$75.75$75.753,616——
2020-04-02$73.25$73.2519,264——
2020-04-01$75.25$75.254,384——
2020-03-31$76.50$76.504,728——
2020-03-30$76.00$76.005,204——
2020-03-27$78.25$78.2512,352——
2020-03-26$74.00$74.006,964——
2020-03-25$78.00$78.0010,796——
2020-03-24$78.75$78.7532,516——
2020-03-23$93.50$93.50319,752——
2020-03-20$67.50$67.501,000——
2020-03-19$65.50$65.50688——
2020-03-18$70.00$70.00348——
2020-03-17$70.00$70.00852——
2020-03-16$87.50$87.50684——
2020-03-13$93.00$93.00588——
2020-03-12$94.75$94.75900——
2020-03-11$96.00$96.00592——
2020-03-10$100.18$100.18120——
2020-03-09$103.75$103.75676——
2020-03-06$100.00$100.00808——
2020-03-05$97.50$97.501,224——
2020-03-04$106.63$106.63436——
2020-03-03$102.50$102.50396——
2020-03-02$110.75$110.751,036——
2020-02-28$104.82$104.82312——
2020-02-27$101.75$101.75852——
2020-02-26$108.75$108.75228——
2020-02-25$107.80$107.80484——
2020-02-24$108.75$108.75360——
2020-02-21$113.00$113.00236——
2020-02-20$110.25$110.25540——
2020-02-19$113.05$113.053,116——
2020-02-18$117.50$117.50956——
2020-02-14$120.00$120.00656——
2020-02-13$120.50$120.504,184——
2020-02-12$123.72$123.7241,592——
2020-02-11$124.00$124.00944——
2020-02-10$122.00$122.00616——
2020-02-07$121.82$121.821,104——
2020-02-06$119.50$119.503,248——
2020-02-05$117.75$117.752,148——
2020-02-04$116.25$116.252,212——
2020-02-03$103.00$103.001,900——
2020-01-31$117.50$117.50944——
2020-01-30$117.47$117.47320——
2020-01-29$121.80$121.801,736——
2020-01-28$123.88$123.881,208——
2020-01-27$117.75$117.75720——
2020-01-24$121.50$121.50568——
2020-01-23$122.75$122.75628——
2020-01-22$126.50$126.501,504——
2020-01-21$128.75$128.752,216——
2020-01-17$125.35$125.351,356——
2020-01-16$128.88$128.881,348——
2020-01-15$130.00$130.002,600——
2020-01-14$122.75$122.75696——
2020-01-13$122.25$122.25844——
2020-01-10$128.25$128.25436——
2020-01-09$129.75$129.75232——
2020-01-08$134.35$134.351,284——
2020-01-07$145.75$145.751,500——
2020-01-06$146.50$146.501,244——
2020-01-03$160.50$160.50880——
2020-01-02$164.75$164.752,448——