XNAS
Datos históricos de Rocket One Inc.
Rocket One Inc. · RKTO
$0.64
▲ +0.00 (+0.29%)
Última operación · 10/10/2026, 18:43:43 UTC
- Variación en el periodo
- −61.81%
- Máximo
- US$2.45
- 2 de junio de 2026
- Mínimo
- US$0.62
- 11 de septiembre de 2026
- Volumen medio diario
- 5.04 M
Del 28 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.66 | 0.68 | 0.65 | 0.65 | +0.50% | 111,256.582 |
| 8 oct 2026 | 0.67 | 0.68 | 0.63 | 0.65 | −3.57% | 262,321.815 |
| 7 oct 2026 | 0.69 | 0.69 | 0.66 | 0.67 | −4.48% | 198,963.461 |
| 6 oct 2026 | 0.73 | 0.77 | 0.69 | 0.70 | −1.21% | 1.21 M |
| 5 oct 2026 | 0.69 | 0.73 | 0.66 | 0.71 | +1.76% | 287,664.633 |
| 2 oct 2026 | 0.71 | 0.72 | 0.69 | 0.70 | +1.04% | 177,365.458 |
| 1 oct 2026 | 0.72 | 0.73 | 0.69 | 0.69 | −3.32% | 125,153.877 |
| 30 sep 2026 | 0.72 | 0.75 | 0.71 | 0.71 | −2.37% | 149,318.861 |
| 29 sep 2026 | 0.73 | 0.74 | 0.71 | 0.73 | −0.92% | 115,991.118 |
| 28 sep 2026 | 0.74 | 0.78 | 0.73 | 0.74 | −3.84% | 205,291.531 |
| 25 sep 2026 | 0.77 | 0.80 | 0.76 | 0.77 | +1.03% | 138,924.612 |
| 24 sep 2026 | 0.74 | 0.77 | 0.73 | 0.76 | +1.05% | 255,714.877 |
| 23 sep 2026 | 0.77 | 0.79 | 0.74 | 0.75 | −3.75% | 284,516.757 |
| 22 sep 2026 | 0.74 | 0.84 | 0.73 | 0.78 | +4.37% | 1.29 M |
| 21 sep 2026 | 0.81 | 0.83 | 0.75 | 0.75 | −5.23% | 320,051.517 |
| 18 sep 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.00% | 190,986.506 |
| 17 sep 2026 | 0.86 | 0.86 | 0.78 | 0.79 | −12.42% | 374,771.918 |
| 16 sep 2026 | 0.74 | 0.93 | 0.74 | 0.90 | +22.37% | 2.26 M |
| 15 sep 2026 | 0.67 | 0.76 | 0.66 | 0.74 | +9.85% | 943,166.949 |
| 14 sep 2026 | 0.62 | 0.71 | 0.62 | 0.67 | +4.75% | 443,311.945 |
| 11 sep 2026 | 0.66 | 0.67 | 0.62 | 0.64 | −0.73% | 189,308.778 |
| 10 sep 2026 | 0.67 | 0.67 | 0.63 | 0.65 | −2.96% | 181,871.086 |
| 9 sep 2026 | 0.68 | 0.69 | 0.67 | 0.67 | −4.40% | 158,017.152 |
| 8 sep 2026 | 0.68 | 0.70 | 0.67 | 0.70 | +0.19% | 154,486.461 |
| 4 sep 2026 | 0.70 | 0.71 | 0.68 | 0.69 | +0.51% | 181,562.276 |
| 3 sep 2026 | 0.69 | 0.71 | 0.68 | 0.69 | −0.09% | 192,179.494 |
| 2 sep 2026 | 0.68 | 0.71 | 0.68 | 0.69 | +1.68% | 147,172.816 |
| 1 sep 2026 | 0.68 | 0.72 | 0.68 | 0.68 | −1.09% | 177,131.187 |
| 31 ago 2026 | 0.68 | 0.70 | 0.68 | 0.69 | −3.16% | 178,874.119 |
| 28 ago 2026 | 0.72 | 0.72 | 0.70 | 0.71 | −1.68% | 260,534.113 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.