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 (%)
Dec 31, 2020 17.95 17.95 17.95 6,161,240 -0.83(-4.44%)
Dec 30, 2020 18.45 18.88 18.22 18.79 6,161,240 +0.36(+1.98%)
Dec 29, 2020 18.17 18.69 17.80 18.42 12,302,184 +0.22(+1.22%)
Dec 28, 2020 18.66 18.66 17.99 18.20 8,491,358 -0.29(-1.58%)
Dec 24, 2020 19.21 19.24 18.35 18.49 6,132,846 -0.73(-3.79%)
Dec 23, 2020 19.41 19.42 18.87 19.22 5,201,780 -0.04(-0.23%)
Dec 22, 2020 19.24 19.33 19.00 19.27 5,540,522 +0.09(+0.46%)
Dec 21, 2020 18.81 19.65 18.70 19.18 6,885,146 -0.04(-0.19%)
Dec 18, 2020 19.11 19.52 19.02 19.21 15,238,692 -0.67(-3.39%)
Dec 17, 2020 19.86 20.00 19.33 19.89 10,095,158 +0.01(+0.04%)
Dec 16, 2020 20.09 20.28 19.73 19.88 11,538,151 +0.03(+0.13%)
Dec 15, 2020 19.83 20.09 19.38 19.85 11,879,446 +0.37(+1.91%)
Dec 14, 2020 19.07 20.10 18.89 19.48 24,439,948 +0.96(+5.18%)
Dec 11, 2020 18.42 19.02 18.38 18.52 10,817,091 +0.05(+0.29%)
Dec 10, 2020 18.95 19.00 18.32 18.47 11,959,089 -0.23(-1.23%)
Dec 09, 2020 18.57 19.51 18.18 18.70 33,461,786 +0.75(+4.21%)
Dec 08, 2020 17.58 18.32 17.46 17.94 17,548,638 +0.45(+2.59%)
Dec 07, 2020 17.39 17.97 17.36 17.49 12,287,304 +0.06(+0.36%)
Dec 04, 2020 17.95 18.06 17.38 17.43 14,820,960 -0.60(-3.35%)
Dec 03, 2020 17.89 18.21 17.86 18.03 8,781,010 +0.19(+1.05%)
Dec 02, 2020 17.84 18.07 17.69 17.85 8,856,306 -0.08(-0.45%)
Dec 01, 2020 18.60 18.60 17.83 17.93 10,225,046 -0.47(-2.56%)
Nov 30, 2020 17.94 18.42 17.45 18.40 13,239,796 +0.42(+2.32%)
Nov 27, 2020 18.27 18.34 17.87 17.98 7,111,795 -0.15(-0.83%)
Nov 25, 2020 18.50 18.62 18.12 18.13 10,263,420 -0.36(-1.97%)
Nov 24, 2020 18.14 19.07 17.68 18.49 22,404,050 +0.47(+2.61%)
Nov 23, 2020 18.65 18.78 17.95 18.02 12,742,447 -0.59(-3.15%)
Nov 20, 2020 18.83 19.02 18.32 18.61 8,780,243 -0.27(-1.41%)
Nov 19, 2020 18.73 19.13 18.56 18.88 7,656,878 +0.09(+0.47%)
Nov 18, 2020 19.74 20.05 18.76 18.79 11,309,742 -0.92(-4.68%)
Nov 17, 2020 19.74 20.41 19.58 19.71 10,316,589 -0.40(-1.99%)
Nov 16, 2020 19.46 20.20 19.45 20.11 17,205,642 +0.71(+3.66%)
Nov 13, 2020 19.57 19.81 19.12 19.40 12,207,690 +0.05(+0.28%)
Nov 12, 2020 18.79 19.55 18.71 19.35 21,771,754 +0.65(+3.47%)
Nov 11, 2020 19.18 19.28 18.25 18.70 22,638,080 -0.48(-2.50%)
Nov 10, 2020 19.14 19.79 18.47 19.18 25,358,968 +0.13(+0.70%)
Nov 09, 2020 19.70 19.90 17.95 19.05 20,805,104 +0.12(+0.66%)
Nov 06, 2020 18.65 19.09 18.30 18.92 9,245,390 +0.32(+1.72%)
Nov 05, 2020 18.85 19.15 18.39 18.60 9,516,145 +0.29(+1.60%)
Nov 04, 2020 17.84 18.73 17.80 18.31 10,665,419 +1.10(+6.40%)
Nov 03, 2020 17.03 17.75 16.99 17.21 10,452,531 +0.40(+2.38%)
Nov 02, 2020 16.34 16.97 16.16 16.81 7,403,032 +0.62(+3.84%)
Oct 30, 2020 16.63 16.76 15.79 16.19 10,575,508 -0.59(-3.54%)
Oct 29, 2020 16.75 17.03 16.50 16.78 8,176,687 +0.22(+1.34%)
Oct 28, 2020 17.49 17.64 16.54 16.56 14,205,946 -1.30(-7.26%)
Oct 27, 2020 17.71 18.40 17.46 17.86 10,243,137 +0.08(+0.45%)
Oct 26, 2020 17.94 18.27 17.50 17.78 8,359,035 -0.49(-2.67%)
Oct 23, 2020 18.06 18.71 17.71 18.26 9,802,440 +0.28(+1.58%)
Oct 22, 2020 17.86 18.23 17.55 17.98 9,491,099 +0.21(+1.20%)
Oct 21, 2020 18.18 18.30 17.70 17.77 8,694,291 -0.49(-2.67%)
Oct 20, 2020 18.65 18.66 17.98 18.25 7,582,332 -0.16(-0.87%)
Oct 19, 2020 19.54 19.65 18.41 18.41 8,068,699 -1.04(-5.34%)
Oct 16, 2020 19.97 20.28 19.37 19.45 6,950,626 -0.39(-1.97%)
Oct 15, 2020 19.77 20.25 19.45 19.84 6,682,347 -0.36(-1.80%)
Oct 14, 2020 21.30 21.30 20.14 20.21 9,954,750 -0.73(-3.48%)
Oct 13, 2020 20.47 21.25 20.38 20.94 14,890,558 +0.39(+1.90%)
Oct 12, 2020 20.22 20.85 19.76 20.55 14,239,272 +0.16(+0.78%)
Oct 09, 2020 21.03 21.30 20.07 20.39 18,500,804 +0.20(+1.01%)
Oct 08, 2020 19.38 20.77 19.23 20.18 14,809,670 +0.91(+4.75%)
Oct 07, 2020 19.53 19.65 19.11 19.27 6,189,040 -0.02(-0.09%)
Oct 06, 2020 20.03 20.31 18.99 19.29 9,088,990 -0.75(-3.72%)
Oct 05, 2020 20.42 20.78 19.65 20.03 13,969,369 -0.39(-1.91%)
Oct 02, 2020 18.98 20.51 18.87 20.42 19,156,176 +0.30(+1.50%)
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.