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 (%)
Feb 28, 2023 7.890 8.038 7.820 7.860 3,798,580 -0.02(-0.25%)
Feb 27, 2023 7.930 8.000 7.830 7.880 2,513,371 +0.01(+0.13%)
Feb 24, 2023 7.880 7.940 7.803 7.870 2,080,015 -0.19(-2.36%)
Feb 23, 2023 8.190 8.195 7.900 8.060 1,848,848 -0.03(-0.37%)
Feb 22, 2023 8.310 8.460 8.055 8.090 2,693,556 -0.24(-2.88%)
Feb 21, 2023 8.500 8.590 8.245 8.330 3,015,747 -0.37(-4.25%)
Feb 17, 2023 8.910 8.945 8.510 8.700 3,502,454 -0.32(-3.55%)
Feb 16, 2023 8.950 9.261 8.849 9.020 2,204,339 -0.13(-1.42%)
Feb 15, 2023 8.900 9.260 8.835 9.150 3,684,770 +0.30(+3.39%)
Feb 14, 2023 8.740 8.940 8.410 8.850 2,863,668 -0.02(-0.23%)
Feb 13, 2023 8.750 8.910 8.635 8.870 3,212,006 +0.06(+0.68%)
Feb 10, 2023 9.000 9.095 8.750 8.810 4,698,269 -0.28(-3.08%)
Feb 09, 2023 9.570 9.581 9.012 9.090 3,009,162 -0.35(-3.71%)
Feb 08, 2023 9.510 9.650 9.420 9.440 1,675,225 -0.18(-1.87%)
Feb 07, 2023 9.600 9.835 9.420 9.620 2,837,726 -0.07(-0.72%)
Feb 06, 2023 10.09 10.09 9.415 9.690 5,442,106 -0.60(-5.83%)
Feb 03, 2023 10.40 10.87 10.14 10.29 5,362,474 -0.49(-4.55%)
Feb 02, 2023 9.960 11.11 9.890 10.78 13,428,847 +1.05(+10.79%)
Feb 01, 2023 9.420 9.819 9.260 9.730 5,087,423 +0.32(+3.40%)
Jan 31, 2023 9.300 9.580 9.210 9.410 1,860,916 +0.14(+1.51%)
Jan 30, 2023 9.230 9.520 9.135 9.270 2,516,140 -0.09(-0.96%)
Jan 27, 2023 9.100 9.760 9.100 9.360 4,917,343 +0.19(+2.07%)
Jan 26, 2023 9.100 9.400 9.005 9.170 2,023,518 +0.19(+2.12%)
Jan 25, 2023 8.750 9.065 8.690 8.980 1,545,820 +0.04(+0.45%)
Jan 24, 2023 9.030 9.220 8.910 8.940 2,249,158 -0.20(-2.19%)
Jan 23, 2023 8.800 9.290 8.790 9.140 4,240,984 +0.33(+3.75%)
Jan 20, 2023 8.720 8.910 8.630 8.810 2,911,002 +0.24(+2.80%)
Jan 19, 2023 8.390 8.600 8.270 8.570 1,902,340 +0.02(+0.23%)
Jan 18, 2023 8.440 8.790 8.430 8.550 6,089,927 +0.21(+2.52%)
Jan 17, 2023 8.190 8.350 8.090 8.340 2,101,627 +0.09(+1.09%)
Jan 13, 2023 8.450 8.550 8.130 8.250 3,289,274 -0.32(-3.73%)
Jan 12, 2023 8.250 8.580 7.860 8.570 4,054,525 +0.37(+4.51%)
Jan 11, 2023 7.810 8.260 7.810 8.200 2,473,188 +0.39(+4.99%)
Jan 10, 2023 7.590 7.870 7.490 7.810 1,610,290 +0.21(+2.76%)
Jan 09, 2023 7.490 7.790 7.490 7.600 2,006,422 +0.13(+1.74%)
Jan 06, 2023 7.350 7.510 7.160 7.470 1,647,830 +0.13(+1.77%)
Jan 05, 2023 7.300 7.350 7.185 7.340 1,941,201 -0.10(-1.34%)
Jan 04, 2023 7.240 7.500 7.220 7.440 2,699,450 +0.35(+4.94%)
Jan 03, 2023 7.140 7.280 6.990 7.090 2,407,926 +0.09(+1.29%)
Dec 30, 2022 6.820 7.010 6.760 7.000 2,764,500 +0.02(+0.29%)
Dec 29, 2022 6.720 7.020 6.640 6.980 2,722,050 +0.34(+5.12%)
Dec 28, 2022 6.850 6.900 6.630 6.640 2,238,087 -0.23(-3.35%)
Dec 27, 2022 7.220 7.220 6.750 6.870 2,500,599 -0.42(-5.76%)
Dec 23, 2022 7.400 7.480 7.235 7.290 1,312,658 -0.14(-1.88%)
Dec 22, 2022 7.500 7.520 7.210 7.430 2,242,047 -0.11(-1.46%)
Dec 21, 2022 7.750 7.780 7.460 7.540 3,141,156 -0.11(-1.44%)
Dec 20, 2022 7.740 7.835 7.640 7.650 2,399,422 -0.23(-2.92%)
Dec 19, 2022 7.960 8.015 7.820 7.880 2,201,158 -0.08(-1.01%)
Dec 16, 2022 7.830 8.010 7.820 7.960 5,042,423 -0.04(-0.50%)
Dec 15, 2022 8.100 8.160 7.930 8.000 3,406,686 -0.19(-2.32%)
Dec 14, 2022 8.400 8.450 8.115 8.190 2,821,855 -0.28(-3.31%)
Dec 13, 2022 8.820 9.245 8.430 8.470 5,750,846 -0.02(-0.24%)
Dec 12, 2022 8.270 8.525 8.170 8.490 1,865,970 +0.22(+2.66%)
Dec 09, 2022 8.410 8.575 8.260 8.270 1,399,297 -0.23(-2.71%)
Dec 08, 2022 8.380 8.640 8.230 8.500 2,167,032 +0.19(+2.29%)
Dec 07, 2022 8.240 8.490 8.070 8.310 2,170,435 +0.05(+0.61%)
Dec 06, 2022 8.840 8.850 7.975 8.260 3,530,996 +0.01(+0.12%)
Dec 05, 2022 8.530 8.900 8.200 8.250 3,444,814 -0.16(-1.90%)
Dec 02, 2022 8.300 8.430 8.200 8.410 3,276,778 -0.13(-1.52%)
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.