Rocket Sharing Company S.p.A. (RKT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.04% | 16,000 | 0.62 |
| Nov 02, 2026 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -6.22% | 98,000 | 4.01 |
| Oct 30, 2026 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | +0.48% | 44,000 | 1.85 |
| Oct 29, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +6.12% | 42,000 | 1.81 |
| Oct 28, 2026 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | -1.01% | 228,000 | 11.66 |
| Oct 27, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | +5.32% | 90,000 | 4.96 |
| Oct 26, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | +0.00% | 18,000 | 1.01 |
| Oct 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.59% | 28,000 | 1.51 |
| Oct 22, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | +0.00% | 10,000 | 0.54 |
| Oct 21, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +1.04% | 8,000 | 0.44 |
| Oct 20, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | +1.58% | 14,000 | 0.75 |
| Oct 19, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +1.06% | 14,000 | 0.76 |
| Oct 16, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +1.62% | 18,000 | 0.99 |
| Oct 15, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -3.65% | 68,000 | 3.84 |
| Oct 14, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +4.35% | 6,000 | 0.33 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.60% | 20,000 | 1.12 |
| Oct 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | 14,000 | 0.76 |
| Oct 09, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.55% | 14,000 | 0.73 |
| Oct 08, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.53% | 4,000 | 0.21 |
| Oct 07, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +1.55% | 8,000 | 0.42 |
| Oct 06, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.46% | 8,000 | 0.42 |
| Oct 05, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.16% | 8,000 | 0.42 |
| Oct 02, 2026 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | +2.90% | 66,000 | 3.67 |
| Oct 01, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | +0.49% | 12,000 | 0.65 |
| Sep 30, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.19% | 8,000 | 0.42 |
| Sep 29, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | +0.00% | 52,000 | 2.73 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | +0.00% | 68,000 | 3.47 |
| Sep 25, 2026 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | +9.69% | 124,000 | 6.69 |
| Sep 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.00% | 12,000 | 0.64 |
| Sep 23, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.00% | 42,000 | 2.11 |
| Sep 22, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.85% | 14,000 | 0.69 |
| Sep 21, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | -1.42% | 98,000 | 4.85 |
| Sep 17, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | +7.65% | 16,000 | 0.79 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -4.85% | 66,000 | 3.32 |
| Sep 15, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | +9.57% | 70,000 | 3.63 |
| Sep 14, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.00% | 12,000 | 0.58 |
| Sep 11, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | +1.01% | 34,000 | 1.58 |
| Sep 10, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | +0.00% | 12,000 | 0.55 |
| Sep 09, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | +3.66% | 8,000 | 0.33 |
| Sep 08, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | +1.60% | 12,000 | 0.49 |
| Sep 07, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +2.73% | 12,000 | 0.48 |
| Sep 04, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.66% | 4,000 | 0.16 |
| Sep 03, 2026 | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.59% | 6,000 | 0.21 |
| Sep 01, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.03% | 6,000 | 0.20 |
| Aug 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +1.56% | 2,000 | 0.07 |
| Aug 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.54% | 6,000 | 0.20 |
| Aug 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | 4,000 | 0.13 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
