Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.55 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.37 11.74 11.74 6,345,247 +0.25(+2.18%)
Jan 28, 2022 11.33 11.51 11.10 11.49 4,886,645 -0.01(-0.08%)
Jan 27, 2022 11.82 12.03 11.40 11.50 3,796,364 -0.23(-1.98%)
Jan 26, 2022 12.26 12.52 11.47 11.73 6,503,535 -0.42(-3.44%)
Jan 25, 2022 11.89 12.36 11.77 12.15 5,210,144 +0.11(+0.93%)
Jan 24, 2022 11.61 12.07 11.21 12.04 7,065,023 +0.04(+0.31%)
Jan 21, 2022 12.09 12.22 11.72 12.00 4,315,825 -0.18(-1.45%)
Jan 20, 2022 12.44 12.76 12.16 12.18 4,922,458 -0.14(-1.13%)
Jan 19, 2022 12.49 12.78 12.28 12.32 6,254,867 +0.26(+2.16%)
Jan 18, 2022 12.25 12.43 12.03 12.06 3,779,739 -0.41(-3.28%)
Jan 14, 2022 12.47 0 -0.41(-3.17%)
Jan 13, 2022 13.28 13.29 12.87 12.88 6,005,201 -0.40(-3.01%)
Jan 12, 2022 13.30 13.50 13.08 13.28 3,698,578 +0.11(+0.85%)
Jan 11, 2022 12.96 13.34 12.80 13.16 4,069,757 +0.17(+1.29%)
Jan 10, 2022 13.11 13.26 12.72 13.00 5,640,173 -0.16(-1.20%)
Jan 07, 2022 13.32 13.39 13.00 13.15 4,609,722 +0.14(+1.07%)
Jan 06, 2022 13.24 13.54 12.91 13.01 5,001,872 -0.16(-1.20%)
Jan 05, 2022 13.91 13.92 13.16 13.17 4,319,526 -0.74(-5.34%)
Jan 04, 2022 13.62 14.18 13.57 13.92 5,957,329 +0.23(+1.70%)
Jan 03, 2022 13.20 13.85 13.18 13.68 5,363,720 +0.68(+5.21%)
Dec 31, 2021 13.59 13.85 12.86 13.01 10,489,063 -0.64(-4.70%)
Dec 30, 2021 13.28 13.87 13.27 13.65 6,203,158 +0.37(+2.80%)
Dec 29, 2021 13.62 13.63 13.25 13.28 4,478,924 -0.39(-2.86%)
Dec 28, 2021 13.93 14.04 13.67 13.67 3,515,818 -0.34(-2.45%)
Dec 27, 2021 14.21 14.21 13.95 14.01 3,065,323 -0.18(-1.24%)
Dec 23, 2021 14.02 14.29 13.96 14.19 2,682,233 +0.14(+0.99%)
Dec 22, 2021 13.71 14.13 13.71 14.05 3,562,010 +0.28(+2.02%)
Dec 21, 2021 13.43 13.91 13.30 13.77 4,652,570 +0.33(+2.49%)
Dec 20, 2021 14.16 14.19 13.07 13.43 10,120,370 -0.90(-6.29%)
Dec 17, 2021 14.47 14.59 13.95 14.33 6,174,859 -0.14(-0.96%)
Dec 16, 2021 14.39 14.89 14.25 14.47 4,117,973 -0.04(-0.26%)
Dec 15, 2021 14.86 14.88 14.08 14.51 4,875,693 -0.28(-1.88%)
Dec 14, 2021 14.73 15.29 14.63 14.79 4,141,179 +0.02(+0.13%)
Dec 13, 2021 14.96 15.05 14.58 14.77 4,046,681 -0.24(-1.61%)
Dec 10, 2021 15.13 15.27 14.97 15.01 3,767,645 -0.14(-0.92%)
Dec 09, 2021 15.15 15.35 14.98 15.15 3,390,346 -0.06(-0.43%)
Dec 08, 2021 15.24 15.47 14.97 15.22 2,594,629 +0.06(+0.43%)
Dec 07, 2021 14.97 15.42 14.92 15.15 4,302,191 +0.39(+2.64%)
Dec 06, 2021 14.49 15.07 14.13 14.76 4,937,831 +0.18(+1.21%)
Dec 03, 2021 14.76 14.77 14.34 14.58 3,321,337 -0.18(-1.20%)
Dec 02, 2021 14.25 14.89 14.19 14.76 3,965,522 +0.53(+3.72%)
Dec 01, 2021 14.46 15.13 14.18 14.23 5,091,847 -0.17(-1.16%)
Nov 30, 2021 14.38 14.86 14.22 14.40 4,911,347 -0.21(-1.46%)
Nov 29, 2021 14.63 15.00 14.17 14.61 4,817,833 +0.04(+0.25%)
Nov 26, 2021 14.39 14.83 14.33 14.58 3,194,225 -0.05(-0.32%)
Nov 24, 2021 14.33 14.76 14.26 14.62 2,736,813 +0.30(+2.07%)
Nov 23, 2021 14.36 14.43 13.99 14.32 2,895,056 +0.01(+0.06%)
Nov 22, 2021 14.36 14.48 13.88 14.32 4,704,814 -0.01(-0.06%)
Nov 19, 2021 14.44 14.77 14.31 14.32 3,637,928 -0.18(-1.22%)
Nov 18, 2021 14.40 14.58 14.46 14.50 5,877,437 +0.02(+0.13%)
Nov 17, 2021 15.17 15.17 14.33 14.48 7,892,041 -0.83(-5.40%)
Nov 16, 2021 15.24 15.43 15.03 15.31 3,793,706 +0.00(+0.00%)
Nov 15, 2021 15.59 15.87 15.31 15.31 3,255,114 -0.20(-1.32%)
Nov 12, 2021 15.20 15.63 15.10 15.51 3,478,438 +0.38(+2.52%)
Nov 11, 2021 15.49 15.49 14.98 15.13 4,291,875 -0.26(-1.69%)
Nov 10, 2021 15.58 15.38 15.39 4,803,491 -0.27(-1.72%)
Nov 09, 2021 15.62 16.04 15.56 15.66 4,496,266 +0.01(+0.06%)
Nov 08, 2021 15.91 16.14 15.42 15.65 6,374,956 -0.33(-2.03%)
Nov 05, 2021 16.34 16.43 15.56 15.98 6,971,984 -0.61(-3.70%)
Nov 04, 2021 16.35 16.84 16.35 16.59 7,483,240 +0.22(+1.36%)
Nov 03, 2021 16.12 16.52 15.73 16.37 8,802,731 +0.23(+1.44%)
Nov 02, 2021 16.58 16.59 15.77 16.14 6,015,598 -0.19(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.