$55.60
-5.76 (-9.39%)
At Close: Jun 09, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.00 | $114.83 | Tuesday, 9th Jun 2026 RKLX stock ended at $55.60. This is 9.39% less than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 41.51% from a day low at $48.00 to a day high of $67.92. |
| 90 days | $19.80 | $114.83 | |
| 52 weeks | $19.80 | $192.72 |
Historical Defiance Daily Target 2x Long Rklb Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | $66.95 | $67.92 | $48.00 | $55.60 | 3 075 027 |
| Jun 08, 2026 | $62.00 | $64.16 | $59.00 | $61.36 | 1 764 453 |
| Jun 05, 2026 | $62.68 | $66.80 | $53.82 | $57.86 | 2 961 119 |
| Jun 04, 2026 | $61.48 | $72.22 | $58.92 | $69.20 | 3 174 333 |
| Jun 03, 2026 | $69.02 | $72.84 | $62.30 | $63.45 | 2 701 392 |
| Jun 02, 2026 | $76.23 | $79.68 | $73.14 | $73.83 | 3 084 678 |
| Jun 01, 2026 | $87.56 | $92.05 | $72.33 | $72.75 | 5 150 806 |
| May 29, 2026 | $97.90 | $104.00 | $89.37 | $103.10 | 3 182 691 |
| May 28, 2026 | $109.13 | $114.36 | $101.84 | $110.11 | 2 564 333 |
| May 27, 2026 | $113.22 | $114.83 | $95.87 | $113.70 | 3 661 465 |
| May 26, 2026 | $102.07 | $107.55 | $97.43 | $103.55 | 3 052 841 |
| May 22, 2026 | $88.20 | $98.53 | $88.20 | $93.32 | 4 402 271 |
| May 21, 2026 | $81.54 | $87.93 | $78.30 | $80.33 | 3 846 179 |
| May 20, 2026 | $83.54 | $94.08 | $79.62 | $92.48 | 2 801 262 |
| May 19, 2026 | $81.78 | $85.00 | $67.34 | $83.01 | 4 343 061 |
| May 18, 2026 | $91.50 | $98.20 | $82.09 | $89.16 | 4 432 888 |
| May 15, 2026 | $85.09 | $88.29 | $76.79 | $80.85 | 2 380 680 |
| May 14, 2026 | $79.18 | $92.56 | $77.21 | $91.62 | 3 204 954 |
| May 13, 2026 | $80.65 | $84.58 | $72.00 | $80.87 | 3 304 152 |
| May 12, 2026 | $66.80 | $77.60 | $66.80 | $72.85 | 3 943 680 |
| May 11, 2026 | $59.60 | $80.00 | $57.55 | $72.57 | 6 393 233 |
| May 08, 2026 | $41.87 | $59.39 | $41.82 | $59.30 | 9 026 314 |
| May 07, 2026 | $41.02 | $41.34 | $34.71 | $35.36 | 2 368 914 |
| May 06, 2026 | $36.71 | $41.25 | $36.00 | $41.25 | 2 790 543 |
| May 05, 2026 | $39.50 | $39.80 | $33.86 | $35.96 | 2 245 002 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RKLX stock historical prices to predict future price movements?
Trend Analysis: Examine the RKLX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RKLX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RKLX