Defiance - Daily Target 2... (RKLX)
NASDAQ: RKLX
· Real-Time Price · USD
69.01
-14.82 (-17.68%)
At close: Aug 19, 2025, 3:59 PM
67.38
-2.37%
Pre-market: Aug 20, 2025, 08:38 AM EDT
RKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 84.32 | 84.32 | 68.96 | 69.02 | 69.02 | -17.67% | 467,587 |
| Aug 18, 2025 | 82.37 | 91.97 | 80.99 | 83.83 | 83.83 | 2.59% | 371,200 |
| Aug 15, 2025 | 77.36 | 83.61 | 72.60 | 81.71 | 81.71 | 6.67% | 218,600 |
| Aug 14, 2025 | 75.15 | 86.97 | 73.90 | 76.60 | 76.60 | -1.01% | 430,000 |
| Aug 13, 2025 | 80.50 | 83.00 | 75.14 | 77.38 | 77.38 | -1.53% | 239,800 |
| Aug 12, 2025 | 86.00 | 93.48 | 78.58 | 78.58 | 78.58 | -7.56% | 383,100 |
| Aug 11, 2025 | 83.33 | 88.88 | 72.00 | 85.01 | 85.01 | 1.67% | 424,400 |
| Aug 8, 2025 | 93.83 | 102.70 | 79.31 | 83.61 | 83.61 | 4.55% | 925,700 |
| Aug 7, 2025 | 82.00 | 83.10 | 77.86 | 79.97 | 79.97 | -2.05% | 257,300 |
| Aug 6, 2025 | 83.43 | 85.24 | 80.23 | 81.64 | 81.64 | -2.76% | 119,100 |
| Aug 5, 2025 | 86.01 | 86.09 | 78.28 | 83.96 | 83.96 | 0.90% | 123,300 |
| Aug 4, 2025 | 84.94 | 88.00 | 81.50 | 83.21 | 83.21 | -1.64% | 193,600 |
| Aug 1, 2025 | 78.84 | 89.85 | 75.00 | 84.60 | 84.60 | -5.06% | 315,200 |
| Jul 31, 2025 | 90.90 | 95.81 | 87.00 | 89.11 | 89.11 | -2.38% | 203,400 |
| Jul 30, 2025 | 81.54 | 91.40 | 80.44 | 91.28 | 91.28 | 12.21% | 323,900 |
| Jul 29, 2025 | 87.30 | 87.67 | 77.68 | 81.35 | 81.35 | -5.77% | 213,000 |
| Jul 28, 2025 | 97.90 | 98.50 | 83.64 | 86.33 | 86.33 | -10.02% | 315,900 |
| Jul 25, 2025 | 97.12 | 99.00 | 92.00 | 95.94 | 95.94 | -3.02% | 119,600 |
| Jul 24, 2025 | 103.01 | 104.12 | 95.46 | 98.93 | 98.93 | -4.02% | 183,900 |
| Jul 23, 2025 | 97.62 | 103.76 | 94.25 | 103.07 | 103.07 | 9.71% | 350,400 |