MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RKTO — Rocket One Inc. Common Stock
NasdaqRocket One Inc. Common Stock
$0.65
-0.02(-3.57%)
- O
- 0.67
- H
- 0.68
- L
- 0.63
- V
- 260.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.65
Period Return-24.17%
Period High$2.45
Period Low$0.49
Avg Daily Volume2.70M
Total Trading Days365
RKTO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.67 | $0.68 | $0.63 | $0.65 | $-0.02 | -3.57% | 260,531 | $0.65 | $0.63 $0.68 |
| Oct 7, 2026 | $0.69 | $0.69 | $0.66 | $0.67 | $-0.03 | -4.48% | 198,963 | $0.68 | $0.66 $0.69 |
| Oct 6, 2026 | $0.73 | $0.77 | $0.69 | $0.70 | $-0.01 | -1.21% | 1,209,981 | $0.73 | $0.69 $0.77 |
| Oct 5, 2026 | $0.69 | $0.73 | $0.66 | $0.71 | +$0.01 | +1.76% | 287,665 | $0.69 | $0.66 $0.73 |
| Oct 2, 2026 | $0.71 | $0.72 | $0.69 | $0.70 | +$0.01 | +1.04% | 177,365 | $0.71 | $0.69 $0.72 |
| Oct 1, 2026 | $0.72 | $0.73 | $0.69 | $0.69 | $-0.02 | -3.32% | 125,154 | $0.70 | $0.69 $0.73 |
| Sep 30, 2026 | $0.72 | $0.75 | $0.71 | $0.71 | $-0.02 | -2.37% | 149,319 | $0.73 | $0.71 $0.75 |
| Sep 29, 2026 | $0.73 | $0.74 | $0.71 | $0.73 | $-0.01 | -0.92% | 115,991 | $0.73 | $0.71 $0.74 |
| Sep 28, 2026 | $0.74 | $0.78 | $0.73 | $0.74 | $-0.03 | -3.84% | 205,292 | $0.75 | $0.73 $0.78 |
| Sep 25, 2026 | $0.77 | $0.80 | $0.76 | $0.77 | +$0.01 | +1.03% | 138,925 | $0.77 | $0.76 $0.80 |
| Sep 24, 2026 | $0.74 | $0.77 | $0.73 | $0.76 | +$0.01 | +1.05% | 255,715 | $0.75 | $0.73 $0.77 |
| Sep 23, 2026 | $0.77 | $0.79 | $0.74 | $0.75 | $-0.03 | -3.75% | 284,517 | $0.77 | $0.74 $0.79 |
| Sep 22, 2026 | $0.74 | $0.84 | $0.73 | $0.78 | +$0.03 | +4.37% | 1,287,801 | $0.78 | $0.73 $0.84 |
| Sep 21, 2026 | $0.81 | $0.83 | $0.75 | $0.75 | $-0.04 | -5.23% | 320,052 | $0.79 | $0.75 $0.83 |
| Sep 18, 2026 | $0.79 | $0.81 | $0.77 | $0.79 | +$0.00 | +0.00% | 190,987 | $0.79 | $0.77 $0.81 |
| Sep 17, 2026 | $0.86 | $0.86 | $0.78 | $0.79 | $-0.11 | -12.42% | 374,772 | $0.81 | $0.78 $0.86 |
| Sep 16, 2026 | $0.74 | $0.93 | $0.74 | $0.90 | +$0.16 | +22.37% | 2,259,616 | $0.84 | $0.74 $0.93 |
| Sep 15, 2026 | $0.67 | $0.76 | $0.66 | $0.74 | +$0.07 | +9.85% | 934,850 | $0.74 | $0.66 $0.76 |
| Sep 14, 2026 | $0.62 | $0.71 | $0.62 | $0.67 | +$0.03 | +4.75% | 439,248 | $0.68 | $0.62 $0.71 |
| Sep 11, 2026 | $0.66 | $0.67 | $0.62 | $0.64 | $-0.00 | -0.73% | 189,309 | $0.65 | $0.62 $0.67 |
| Sep 10, 2026 | $0.67 | $0.67 | $0.63 | $0.65 | $-0.02 | -2.96% | 181,871 | $0.65 | $0.63 $0.67 |
| Sep 9, 2026 | $0.68 | $0.69 | $0.67 | $0.67 | $-0.03 | -4.40% | 158,017 | $0.67 | $0.67 $0.69 |
| Sep 8, 2026 | $0.68 | $0.70 | $0.67 | $0.70 | +$0.00 | +0.19% | 154,486 | $0.68 | $0.67 $0.70 |
| Sep 4, 2026 | $0.70 | $0.71 | $0.68 | $0.69 | +$0.00 | +0.51% | 181,562 | $0.69 | $0.68 $0.71 |
| Sep 3, 2026 | $0.69 | $0.71 | $0.68 | $0.69 | $-0.00 | -0.09% | 192,179 | $0.69 | $0.68 $0.71 |
| Sep 2, 2026 | $0.68 | $0.71 | $0.68 | $0.69 | +$0.01 | +1.68% | 141,902 | $0.69 | $0.68 $0.71 |
| Sep 1, 2026 | $0.68 | $0.72 | $0.68 | $0.68 | $-0.01 | -1.09% | 177,131 | $0.69 | $0.68 $0.72 |
| Aug 31, 2026 | $0.68 | $0.70 | $0.68 | $0.69 | $-0.02 | -3.16% | 178,727 | $0.69 | $0.68 $0.70 |
| Aug 28, 2026 | $0.72 | $0.72 | $0.70 | $0.71 | $-0.01 | -1.68% | 260,534 | $0.71 | $0.70 $0.72 |
| Aug 27, 2026 | $0.72 | $0.74 | $0.72 | $0.72 | $-0.00 | -0.41% | 283,836 | $0.73 | $0.72 $0.74 |