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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.44$1.44171,200——
2023-12-28$1.56$1.56267,800——
2023-12-27$1.61$1.617,890,700——
2023-12-26$1.35$1.3524,900——
2023-12-22$1.35$1.35130,700——
2023-12-21$1.17$1.1728,800——
2023-12-20$1.17$1.1750,300——
2023-12-19$1.18$1.1833,200——
2023-12-18$1.15$1.1547,300——
2023-12-15$1.20$1.2039,900——
2023-12-14$1.25$1.2540,800——
2023-12-13$1.26$1.2623,600——
2023-12-12$1.22$1.2253,900——
2023-12-11$1.31$1.3161,700——
2023-12-08$1.27$1.2741,000——
2023-12-07$1.30$1.30145,200——
2023-12-06$1.24$1.24165,100——
2023-12-05$1.30$1.302,105,300——
2023-12-04$1.24$1.2461,900——
2023-12-01$1.16$1.1626,800——
2023-11-30$1.12$1.1249,800——
2023-11-29$1.14$1.1473,900——
2023-11-28$1.14$1.1437,300——
2023-11-27$1.10$1.1040,500——
2023-11-24$1.11$1.1120,800——
2023-11-22$1.08$1.0822,400——
2023-11-21$1.07$1.0722,000——
2023-11-20$1.07$1.0737,700——
2023-11-17$1.08$1.0854,600——
2023-11-16$1.04$1.0425,500——
2023-11-15$1.03$1.03149,000——
2023-11-14$1.12$1.12802,700——
2023-11-13$1.13$1.1355,600——
2023-11-10$1.11$1.1137,200——
2023-11-09$1.15$1.1573,200——
2023-11-08$1.23$1.2340,400——
2023-11-07$1.18$1.1850,700——
2023-11-06$1.22$1.2246,800——
2023-11-03$1.25$1.2561,000——
2023-11-02$1.22$1.2219,100——
2023-11-01$1.20$1.2039,700——
2023-10-31$1.22$1.2234,700——
2023-10-30$1.20$1.2075,400——
2023-10-27$1.16$1.1672,000——
2023-10-26$1.25$1.2548,000——
2023-10-25$1.40$1.4024,200——
2023-10-24$1.30$1.3050,200——
2023-10-23$1.32$1.3215,000——
2023-10-20$1.33$1.3362,100——
2023-10-19$1.34$1.3425,300——
2023-10-18$1.36$1.3637,400——
2023-10-17$1.39$1.3927,500——
2023-10-16$1.39$1.3972,400——
2023-10-13$1.38$1.3823,400——
2023-10-12$1.42$1.4296,400——
2023-10-11$1.47$1.47112,000——
2023-10-10$1.44$1.4426,200——
2023-10-09$1.38$1.3828,700——
2023-10-06$1.42$1.4229,900——
2023-10-05$1.39$1.39180,400——
2023-10-04$1.38$1.3890,300——
2023-10-03$1.43$1.4334,400——
2023-10-02$1.49$1.49137,200——
2023-09-29$1.52$1.5251,500——
2023-09-28$1.55$1.5542,900——
2023-09-27$1.52$1.5264,200——
2023-09-26$1.55$1.5546,100——
2023-09-25$1.63$1.6355,700——
2023-09-22$1.57$1.57156,700——
2023-09-21$1.66$1.66131,700——
2023-09-20$1.75$1.75110,200——
2023-09-19$1.66$1.66237,600——
2023-09-18$1.71$1.71202,000——
2023-09-15$1.84$1.84421,000——
2023-09-14$1.77$1.77500,200——
2023-09-13$1.92$1.927,693,000——
2023-09-12$2.68$2.68241,100——
2023-09-11$2.71$2.71296,500——
2023-09-08$2.46$2.46135,200——
2023-09-07$2.31$2.3130,200——
2023-09-06$2.29$2.29437,100——
2023-09-05$2.17$2.1725,000——
2023-09-01$2.19$2.198,500——
2023-08-31$2.17$2.1710,500——
2023-08-30$2.20$2.2025,400——
2023-08-29$2.15$2.1535,900——
2023-08-28$2.21$2.2123,200——
2023-08-25$2.27$2.2714,300——
2023-08-24$2.30$2.3017,300——
2023-08-23$2.40$2.4027,100——
2023-08-22$2.33$2.3322,500——
2023-08-21$2.37$2.3715,200——
2023-08-18$2.40$2.4054,600——
2023-08-17$2.42$2.4220,400——
2023-08-16$2.53$2.5310,000——
2023-08-15$2.56$2.5621,200——
2023-08-14$2.56$2.5627,300——
2023-08-11$2.57$2.5777,300——
2023-08-10$2.44$2.44104,700——
2023-08-09$2.50$2.502,024,900——
2023-08-08$2.25$2.2516,000——
2023-08-07$2.40$2.4027,000——
2023-08-04$2.49$2.4924,400——
2023-08-03$2.58$2.5822,700——
2023-08-02$2.52$2.5247,200——
2023-08-01$2.61$2.619,500——
2023-07-31$2.61$2.6122,900——
2023-07-28$2.64$2.6419,900——
2023-07-27$2.59$2.5918,300——
2023-07-26$2.67$2.6720,200——
2023-07-25$2.69$2.6999,900——
2023-07-24$2.61$2.6162,300——
2023-07-21$2.67$2.6739,700——
2023-07-20$2.56$2.5636,200——
2023-07-19$2.59$2.59271,300——
2023-07-18$2.58$2.5881,000——
2023-07-17$2.59$2.59121,500——
2023-07-14$2.77$2.7742,600——
2023-07-13$2.93$2.9343,400——
2023-07-12$2.91$2.9141,000——
2023-07-11$2.94$2.9419,700——
2023-07-10$2.99$2.9974,500——
2023-07-07$2.90$2.9048,200——
2023-07-06$3.03$3.0346,000——
2023-07-05$3.10$3.10170,400——
2023-07-03$2.98$2.9819,600——
2023-06-30$3.00$3.0028,700——
2023-06-29$3.00$3.0043,400——
2023-06-28$2.97$2.9744,400——
2023-06-27$2.94$2.9440,600——
2023-06-26$3.07$3.0755,800——
2023-06-23$3.09$3.0952,000——
2023-06-22$3.01$3.0165,600——
2023-06-21$2.98$2.9895,100——
2023-06-20$2.87$2.87172,600——
2023-06-16$3.01$3.01117,100——
2023-06-15$3.11$3.11185,200——
2023-06-14$3.22$3.22879,500——
2023-06-13$2.99$2.99191,700——
2023-06-12$2.92$2.92289,300——
2023-06-09$3.00$3.00536,600——
2023-06-08$3.20$3.201,745,400——
2023-06-07$3.22$3.222,979,300——
2023-06-06$3.35$3.3597,492,800——
2023-06-05$1.88$1.88571,700——
2023-06-02$1.86$1.86234,500——
2023-06-01$1.90$1.902,748,400——
2023-05-31$1.59$1.59646,700——
2023-05-30$1.62$1.6248,800——
2023-05-26$1.59$1.5941,300——
2023-05-25$1.59$1.5934,300——
2023-05-24$1.60$1.6056,000——
2023-05-23$1.55$1.5526,100——
2023-05-22$1.59$1.5941,900——
2023-05-19$1.61$1.6135,700——
2023-05-18$1.57$1.5721,700——
2023-05-17$1.55$1.5582,600——
2023-05-16$1.61$1.6121,800——
2023-05-15$1.60$1.6049,500——
2023-05-12$1.59$1.59216,000——
2023-05-11$1.60$1.6076,500——
2023-05-10$1.65$1.6545,000——
2023-05-09$1.65$1.6555,800——
2023-05-08$1.71$1.7138,000——
2023-05-05$1.68$1.6873,300——
2023-05-04$1.70$1.7025,300——
2023-05-03$1.70$1.7051,700——
2023-05-02$1.75$1.7553,700——
2023-05-01$1.74$1.7446,700——
2023-04-28$1.73$1.73122,200——
2023-04-27$1.64$1.64197,000——
2023-04-26$1.74$1.743,955,000——
2023-04-25$1.90$1.9055,800——
2023-04-24$1.93$1.9371,400——
2023-04-21$2.00$2.0028,900——
2023-04-20$1.94$1.9480,000——
2023-04-19$2.07$2.0752,300——
2023-04-18$2.14$2.1457,500——
2023-04-17$2.09$2.0935,700——
2023-04-14$2.05$2.0579,200——
2023-04-13$2.15$2.1544,400——
2023-04-12$2.12$2.1253,900——
2023-04-11$2.08$2.0826,500——
2023-04-10$2.03$2.0324,000——
2023-04-06$2.01$2.0124,000——
2023-04-05$1.99$1.9945,700——
2023-04-04$2.08$2.0842,800——
2023-04-03$2.08$2.08189,900——
2023-03-31$2.06$2.06526,800——
2023-03-30$1.98$1.9885,200——
2023-03-29$2.02$2.0262,700——
2023-03-28$2.06$2.06196,400——
2023-03-27$2.25$2.251,072,900——
2023-03-24$2.01$2.0125,600——
2023-03-23$1.96$1.9676,800——
2023-03-22$2.03$2.0360,600——
2023-03-21$2.17$2.1775,400——
2023-03-20$2.06$2.06149,200——
2023-03-17$2.07$2.07135,700——
2023-03-16$2.23$2.2356,400——
2023-03-15$2.34$2.34112,000——
2023-03-14$2.48$2.48172,100——
2023-03-13$2.62$2.62274,400——
2023-03-10$2.43$2.43185,400——
2023-03-09$2.57$2.57165,000——
2023-03-08$2.74$2.74552,600——
2023-03-07$2.68$2.68129,100——
2023-03-06$2.71$2.71323,200——
2023-03-03$2.85$2.85118,100——
2023-03-02$2.83$2.83126,200——
2023-03-01$2.81$2.81209,200——
2023-02-28$2.91$2.911,089,800——
2023-02-27$2.71$2.71288,300——
2023-02-24$2.80$2.80394,700——
2023-02-23$3.01$3.01630,800——
2023-02-22$2.94$2.9417,726,000——
2023-02-21$2.59$2.59381,300——
2023-02-17$2.86$2.86807,800——
2023-02-16$3.15$3.159,295,800——
2023-02-15$2.60$2.601,194,400——
2023-02-14$2.65$2.65236,700——
2023-02-13$2.66$2.66197,700——
2023-02-10$2.94$2.94374,700——
2023-02-09$3.36$3.36844,500——
2023-02-08$3.48$3.487,390,100——
2023-02-07$4.30$4.3075,800——
2023-02-06$4.59$4.5960,800——
2023-02-03$4.94$4.9447,000——
2023-02-02$4.94$4.9443,200——
2023-02-01$5.00$5.0041,500——
2023-01-31$5.05$5.05122,900——
2023-01-30$4.96$4.9636,800——
2023-01-27$4.80$4.80116,500——
2023-01-26$4.92$4.9282,000——
2023-01-25$5.15$5.1529,900——
2023-01-24$5.10$5.1032,300——
2023-01-23$5.12$5.1277,600——
2023-01-20$5.61$5.61125,000——
2023-01-19$5.72$5.7215,400——
2023-01-18$5.63$5.6372,100——
2023-01-17$6.13$6.1383,400——
2023-01-13$6.43$6.4354,500——
2023-01-12$6.42$6.42137,800——
2023-01-11$6.85$6.85219,400——
2023-01-10$7.52$7.52283,400——
2023-01-09$6.50$6.50183,600——
2023-01-06$6.29$6.29255,500——
2023-01-05$5.90$5.90279,900——
2023-01-04$6.53$6.531,329,200——
2023-01-03$6.56$6.561,437,200——