Skip to main content
RKTO logo

Rocket One Inc.

RKTONASDAQHealthcareMedical - Pharmaceuticals

$0.51Today:- (-)1Y −61.62%

As of Oct 16, 2026 close

Market cap
$11.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.49$2.45
Volume (live)
-
Avg. volume (3M)
395.35K

Rocket One (RKTO) Historical Stock Prices

Analyze Rocket One (RKTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rocket One (RKTO) Interactive Price Chart

Interactive historical price chart showing Rocket One stock price movements and trends across multiple time periods.

Loading chart...

RKTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RKTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.550.550.500.510.51235.87K
Oct 15, 20260.540.550.510.540.54200.16K
Oct 14, 20260.570.570.530.530.53305.24K
Oct 13, 20260.600.610.560.570.57602.60K
Oct 12, 20260.650.650.590.600.60309.35K
Oct 9, 20260.660.680.650.650.65111.26K
Oct 8, 20260.670.680.630.650.65262.32K
Oct 7, 20260.690.690.660.670.67198.96K
Oct 6, 20260.730.770.690.700.701.21M
Oct 5, 20260.690.730.660.710.71287.66K
Oct 2, 20260.710.720.690.700.70177.37K
Oct 1, 20260.710.730.690.690.69125.15K
Sep 30, 20260.710.750.710.710.71149.32K
Sep 29, 20260.730.740.710.730.73115.99K
Sep 28, 20260.740.780.730.740.74205.29K
Sep 25, 20260.770.800.760.770.77138.92K
Sep 24, 20260.740.770.730.760.76255.71K
Sep 23, 20260.770.790.740.750.75284.52K
Sep 22, 20260.740.840.730.780.781.29M
Sep 21, 20260.810.830.750.750.75320.05K
Sep 18, 20260.790.810.770.790.79190.99K
Sep 17, 20260.860.860.780.790.79374.77K
Sep 16, 20260.740.930.740.900.902.26M
Sep 15, 20260.670.760.660.740.74943.17K
Sep 14, 20260.620.710.620.670.67443.31K
Sep 11, 20260.660.670.620.640.64189.31K
Sep 10, 20260.670.670.630.650.65181.87K
Sep 9, 20260.680.690.670.670.67158.02K
Sep 8, 20260.680.700.670.700.70154.49K
Sep 4, 20260.700.710.680.690.69181.56K
Sep 3, 20260.690.710.680.690.69192.18K
Sep 2, 20260.680.710.680.690.69147.17K
Sep 1, 20260.680.720.680.680.68177.13K
Aug 31, 20260.680.700.680.690.69178.87K
Aug 28, 20260.720.720.690.710.71260.53K
Aug 27, 20260.720.740.720.720.72283.84K
Aug 26, 20260.740.740.720.720.72165.53K
Aug 25, 20260.720.740.720.740.74273.53K
Aug 24, 20260.740.740.690.740.74345.65K
Aug 21, 20260.750.760.730.750.75534.46K
Aug 20, 20260.760.770.720.750.75431.95K
Aug 19, 20260.740.780.740.760.76353.03K
Aug 18, 20260.770.770.720.760.76762.12K
Aug 17, 20260.770.780.750.770.77687.96K
Aug 14, 20260.750.770.750.760.76376.18K
Aug 13, 20260.760.800.750.770.77414.31K
Aug 12, 20260.780.810.770.800.80247.59K
Aug 11, 20260.790.820.760.800.80774.36K
Aug 10, 20260.760.800.760.790.79472.14K
Aug 7, 20260.790.810.750.760.76308.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.