Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.66 +0.09 (+0.62%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.940 9.150 8.825 8.850 5,514,877 -0.12(-1.34%)
Apr 28, 2022 8.840 9.005 8.490 8.970 4,112,077 +0.28(+3.22%)
Apr 27, 2022 8.800 8.920 8.630 8.690 3,424,314 -0.22(-2.47%)
Apr 26, 2022 9.210 9.290 8.815 8.910 5,337,788 -0.48(-5.11%)
Apr 25, 2022 8.610 9.540 8.590 9.390 8,219,031 +0.72(+8.30%)
Apr 22, 2022 9.220 9.290 8.660 8.670 4,936,276 -0.57(-6.17%)
Apr 21, 2022 9.440 9.589 9.220 9.240 4,252,834 -0.05(-0.54%)
Apr 20, 2022 9.270 9.530 9.135 9.290 4,869,439 +0.04(+0.43%)
Apr 19, 2022 9.310 9.440 9.175 9.250 3,564,849 +0.04(+0.43%)
Apr 18, 2022 9.200 9.365 9.140 9.210 3,264,910 -0.18(-1.92%)
Apr 14, 2022 9.700 9.850 9.342 9.390 3,565,518 -0.21(-2.19%)
Apr 13, 2022 9.480 9.715 9.362 9.600 6,396,398 +0.05(+0.52%)
Apr 12, 2022 9.840 10.03 9.535 9.550 3,822,319 -0.29(-2.95%)
Apr 11, 2022 9.490 10.09 9.420 9.840 4,047,280 +0.14(+1.44%)
Apr 08, 2022 9.820 9.965 9.605 9.700 4,747,541 -0.19(-1.92%)
Apr 07, 2022 10.11 10.27 9.630 9.890 6,197,929 -0.17(-1.69%)
Apr 06, 2022 10.78 10.87 10.01 10.06 6,968,626 -0.83(-7.62%)
Apr 05, 2022 11.52 11.54 10.80 10.89 4,845,952 -0.65(-5.63%)
Apr 04, 2022 11.02 11.70 11.02 11.54 7,697,067 +0.50(+4.53%)
Apr 01, 2022 11.10 11.33 10.94 11.04 3,312,453 -0.08(-0.72%)
Mar 31, 2022 11.33 11.49 11.04 11.12 4,087,753 -0.02(-0.18%)
Mar 30, 2022 11.10 11.43 11.00 11.14 2,945,687 -0.09(-0.80%)
Mar 29, 2022 10.95 11.46 10.84 11.23 4,970,157 +0.36(+3.31%)
Mar 28, 2022 10.39 10.94 10.38 10.87 5,928,050 +0.47(+4.52%)
Mar 25, 2022 10.83 10.92 10.38 10.40 5,448,465 -0.49(-4.50%)
Mar 24, 2022 10.72 11.02 10.63 10.89 3,291,607 +0.13(+1.21%)
Mar 23, 2022 10.60 11.04 10.60 10.76 4,826,773 +0.01(+0.09%)
Mar 22, 2022 10.67 11.13 10.59 10.75 6,521,543 +0.24(+2.28%)
Mar 21, 2022 10.92 11.00 10.44 10.51 4,796,459 -0.48(-4.37%)
Mar 18, 2022 10.51 11.07 10.46 10.99 6,111,224 +0.44(+4.17%)
Mar 17, 2022 10.38 10.65 10.27 10.55 4,144,169 +0.14(+1.34%)
Mar 16, 2022 10.40 10.96 10.07 10.41 8,096,931 +0.16(+1.56%)
Mar 15, 2022 10.31 10.49 10.07 10.25 5,339,154 -0.10(-0.97%)
Mar 14, 2022 10.86 11.14 10.28 10.35 5,157,805 -0.69(-6.25%)
Mar 11, 2022 11.41 11.49 11.03 11.04 3,685,391 -0.37(-3.24%)
Mar 10, 2022 11.80 11.19 11.41 4,468,936 -0.44(-3.71%)
Mar 09, 2022 11.85 12.31 11.49 11.85 8,089,718 +0.17(+1.46%)
Mar 08, 2022 12.25 12.50 11.67 11.68 6,142,149 -0.62(-5.04%)
Mar 07, 2022 13.17 13.24 12.30 12.30 7,699,165 -0.91(-6.89%)
Mar 04, 2022 12.97 13.24 12.72 13.21 7,198,388 +0.22(+1.72%)
Mar 03, 2022 12.88 13.30 12.55 12.99 7,070,351 +0.17(+1.30%)
Mar 02, 2022 12.39 12.92 12.11 12.82 7,089,428 +0.39(+3.14%)
Mar 01, 2022 12.06 12.50 11.82 12.43 6,609,247 +0.44(+3.64%)
Feb 28, 2022 11.20 12.03 11.20 11.99 8,356,133 +0.63(+5.56%)
Feb 25, 2022 11.56 11.63 10.87 11.36 10,403,607 +0.62(+5.80%)
Feb 24, 2022 9.931 10.76 9.801 10.74 12,400,368 +0.45(+4.33%)
Feb 23, 2022 10.69 10.96 10.27 10.29 7,663,594 -0.42(-3.90%)
Feb 22, 2022 11.19 11.29 10.66 10.71 8,460,578 -0.95(-8.13%)
Feb 18, 2022 11.66 0 -0.24(-2.03%)
Feb 17, 2022 11.91 12.20 11.85 11.90 3,038,256 -0.22(-1.84%)
Feb 16, 2022 11.72 12.40 11.57 12.12 5,659,248 +0.35(+3.00%)
Feb 15, 2022 11.65 11.84 11.34 11.77 4,538,684 +0.36(+3.18%)
Feb 14, 2022 11.37 11.72 11.30 11.41 3,790,534 +0.02(+0.16%)
Feb 11, 2022 11.34 11.54 11.11 11.39 5,642,191 +0.05(+0.41%)
Feb 10, 2022 11.69 12.06 11.33 11.34 5,530,628 -0.49(-4.16%)
Feb 09, 2022 11.68 11.95 11.58 11.84 3,799,669 +0.20(+1.76%)
Feb 08, 2022 11.47 11.67 11.33 11.63 3,753,540 +0.21(+1.87%)
Feb 07, 2022 11.15 11.55 11.14 11.42 5,996,618 +0.34(+3.10%)
Feb 04, 2022 10.92 11.27 10.63 11.07 7,244,595 +0.08(+0.76%)
Feb 03, 2022 11.19 10.90 10.99 5,982,624 -0.34(-3.03%)
Feb 02, 2022 11.40 11.42 11.11 11.33 5,488,301 -0.14(-1.21%)
Feb 01, 2022 11.66 11.80 11.00 11.47 12,047,479 -0.27(-2.29%)
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%)
Nov 01, 2021 15.34 16.61 15.97 16.32 9,292,910 +1.01(+6.61%)
Oct 29, 2021 14.58 15.80 14.58 15.31 17,278,250 +0.65(+4.44%)
Oct 28, 2021 14.97 15.03 14.43 14.66 5,052,186 -0.24(-1.62%)
Oct 27, 2021 15.26 15.49 14.87 14.90 3,724,844 -0.46(-2.96%)
Oct 26, 2021 15.54 15.36 3,110,684 -0.09(-0.60%)
Oct 25, 2021 15.35 15.66 15.26 15.45 2,460,132 +0.11(+0.73%)
Oct 22, 2021 15.63 15.63 15.17 15.34 3,429,394 -0.36(-2.31%)
Oct 21, 2021 15.76 16.01 15.68 15.70 2,319,435 -0.07(-0.47%)
Oct 20, 2021 15.73 15.80 15.48 15.77 2,553,278 +0.15(+0.95%)
Oct 19, 2021 15.67 15.85 15.43 15.63 4,200,376 +0.05(+0.30%)
Oct 18, 2021 15.20 15.79 15.18 15.58 3,897,984 +0.27(+1.76%)
Oct 15, 2021 14.93 15.76 14.93 15.31 6,153,848 +0.44(+2.94%)
Oct 14, 2021 14.86 14.99 14.76 14.87 3,314,842 +0.18(+1.20%)
Oct 13, 2021 14.34 14.84 14.32 14.70 4,292,339 +0.49(+3.47%)
Oct 12, 2021 14.07 14.27 13.97 14.20 2,991,213 +0.16(+1.12%)
Oct 11, 2021 13.93 14.18 13.88 14.05 3,708,880 +0.11(+0.80%)
Oct 08, 2021 14.19 14.32 13.93 13.93 4,244,202 -0.33(-2.28%)
Oct 07, 2021 14.29 14.41 14.20 14.26 3,411,511 +0.09(+0.66%)
Oct 06, 2021 14.27 14.61 14.12 14.17 3,280,423 -0.23(-1.61%)
Oct 05, 2021 14.12 14.54 14.03 14.40 5,213,343 +0.22(+1.57%)
Oct 04, 2021 14.67 14.67 14.03 14.18 5,858,274 -0.56(-3.78%)
Oct 01, 2021 14.90 14.97 14.67 14.73 5,134,325 -0.17(-1.12%)
Sep 30, 2021 15.20 15.20 14.70 14.90 5,274,290 -0.27(-1.78%)
Sep 29, 2021 15.28 15.41 15.15 15.17 3,014,716 -0.08(-0.55%)
Sep 28, 2021 15.70 15.71 15.21 15.25 4,346,429 -0.53(-3.36%)
Sep 27, 2021 15.83 16.03 15.57 15.78 3,345,031 +0.01(+0.06%)
Sep 24, 2021 15.63 15.90 15.63 15.77 3,713,542 +0.09(+0.59%)
Sep 23, 2021 15.66 15.82 15.45 15.68 3,668,927 +0.19(+1.20%)
Sep 22, 2021 15.56 15.78 15.46 15.50 3,189,725 +0.12(+0.79%)
Sep 21, 2021 15.50 15.67 15.32 15.37 2,574,430 -0.04(-0.24%)
Sep 20, 2021 15.18 15.54 15.08 15.41 5,730,327 -0.18(-1.13%)
Sep 17, 2021 15.72 15.76 15.46 15.59 6,939,075 +0.00(+0.00%)
Sep 16, 2021 15.44 15.78 15.44 15.59 3,204,310 +0.02(+0.12%)
Sep 15, 2021 15.51 15.67 15.44 15.57 3,318,913 +0.05(+0.30%)
Sep 14, 2021 15.73 15.99 15.47 15.52 3,520,748 -0.20(-1.30%)
Sep 13, 2021 15.52 15.87 15.35 15.73 4,686,924 +0.30(+1.93%)
Sep 10, 2021 15.79 15.82 15.42 15.43 4,280,607 -0.28(-1.77%)
Sep 09, 2021 15.70 15.89 15.70 15.71 3,574,653 -0.01(-0.06%)
Sep 08, 2021 15.98 15.98 15.70 15.72 4,573,666 -0.13(-0.82%)
Sep 07, 2021 15.91 16.18 15.75 15.85 5,767,567 -0.03(-0.18%)
Sep 03, 2021 16.07 16.09 15.82 15.88 5,065,332 -0.20(-1.27%)
Sep 02, 2021 16.15 16.20 16.02 16.08 4,459,329 -0.07(-0.46%)
Sep 01, 2021 16.11 16.28 16.01 16.15 5,429,735 +0.04(+0.23%)
Aug 31, 2021 16.24 16.29 16.07 16.12 4,766,352 -0.16(-0.97%)
Aug 30, 2021 16.26 16.53 16.07 16.28 3,484,644 -0.16(-0.96%)
Aug 27, 2021 16.43 16.67 16.28 16.43 4,403,889 -0.08(-0.51%)
Aug 26, 2021 16.72 17.02 16.48 16.52 3,838,282 -0.20(-1.22%)
Aug 25, 2021 16.73 17.18 16.55 16.72 4,547,425 -0.03(-0.17%)
Aug 24, 2021 16.46 17.07 16.46 16.75 6,720,714 +0.43(+2.62%)
Aug 23, 2021 16.30 16.47 16.09 16.32 3,910,253 +0.03(+0.17%)
Aug 20, 2021 16.26 16.74 16.20 16.29 4,348,790 +0.07(+0.46%)
Aug 19, 2021 16.53 16.61 16.15 16.22 4,324,736 -0.33(-1.96%)
Aug 18, 2021 16.66 16.91 16.51 16.55 3,516,595 -0.14(-0.84%)
Aug 17, 2021 16.76 16.94 16.44 16.68 4,121,339 -0.31(-1.80%)
Aug 16, 2021 17.60 17.74 16.94 16.99 8,114,874 -0.90(-5.04%)
Aug 13, 2021 16.95 18.16 16.87 17.89 23,698,374 +1.66(+10.25%)
Aug 12, 2021 16.27 16.48 15.79 16.23 14,096,385 -0.13(-0.79%)
Aug 11, 2021 16.30 16.55 16.12 16.36 4,398,482 +0.18(+1.09%)
Aug 10, 2021 16.54 16.60 15.99 16.18 4,063,362 -0.19(-1.14%)
Aug 09, 2021 16.29 16.55 16.21 16.37 2,617,334 +0.08(+0.51%)
Aug 06, 2021 16.24 16.61 16.17 16.28 3,364,766 +0.02(+0.11%)
Aug 05, 2021 16.18 16.49 16.11 16.27 2,916,008 +0.06(+0.34%)
Aug 04, 2021 15.97 16.34 15.89 16.21 3,930,021 +0.14(+0.87%)
Aug 03, 2021 16.44 16.55 15.73 16.07 7,745,532 -0.55(-3.30%)
Aug 02, 2021 16.11 17.33 16.01 16.62 10,362,492 +0.60(+3.77%)
Jul 30, 2021 16.23 16.38 15.97 16.02 2,292,446 -0.21(-1.32%)
Jul 29, 2021 16.49 16.93 16.20 16.23 4,567,383 -0.12(-0.74%)
Jul 28, 2021 16.08 16.44 16.08 16.35 3,088,337 +0.33(+2.03%)
Jul 27, 2021 16.03 16.35 15.73 16.02 3,251,824 -0.12(-0.75%)
Jul 26, 2021 15.95 16.38 15.88 16.15 2,811,781 +0.04(+0.23%)
Jul 23, 2021 16.39 16.47 15.89 16.11 4,454,193 -0.26(-1.59%)
Jul 22, 2021 16.54 16.56 16.25 16.37 2,271,389 -0.25(-1.51%)
Jul 21, 2021 15.97 16.78 15.97 16.62 4,826,592 +0.58(+3.59%)
Jul 20, 2021 15.28 16.08 15.28 16.04 8,932,779 -0.06(-0.35%)
Jul 19, 2021 15.83 16.11 15.59 16.10 5,321,788 -0.02(-0.12%)
Jul 16, 2021 16.45 16.56 15.98 16.12 4,171,333 -0.31(-1.87%)
Jul 15, 2021 16.03 16.42 15.96 16.42 5,181,836 +0.28(+1.73%)
Jul 14, 2021 16.09 16.31 15.75 16.15 7,510,839 +0.25(+1.58%)
Jul 13, 2021 16.68 16.71 15.88 15.89 10,232,566 -0.85(-5.10%)
Jul 12, 2021 17.23 17.25 16.69 16.75 9,106,533 -0.93(-5.26%)
Jul 09, 2021 17.74 17.95 17.38 17.68 6,183,831 -0.13(-0.73%)
Jul 08, 2021 17.36 17.96 17.01 17.81 5,405,403 -0.02(-0.10%)
Jul 07, 2021 17.33 18.20 17.33 17.83 9,683,659 +0.40(+2.29%)
Jul 06, 2021 17.43 17.74 17.20 17.43 4,132,273 +0.01(+0.05%)
Jul 02, 2021 17.64 17.78 17.41 17.42 4,718,406 -0.24(-1.37%)
Jul 01, 2021 17.98 18.22 17.63 17.66 7,432,714 -0.32(-1.76%)
Jun 30, 2021 18.58 18.77 17.96 17.98 8,532,119 -0.79(-4.21%)
Jun 29, 2021 18.67 19.36 18.35 18.77 8,138,856 +0.17(+0.90%)
Jun 28, 2021 18.73 18.92 18.32 18.60 4,528,179 -0.11(-0.60%)
Jun 25, 2021 18.67 18.86 18.46 18.71 8,767,345 +0.00(+0.00%)
Jun 24, 2021 18.77 18.96 18.45 18.71 6,648,608 +0.10(+0.55%)
Jun 23, 2021 17.82 18.90 17.71 18.61 15,660,044 +0.85(+4.76%)
Jun 22, 2021 17.84 18.05 17.68 17.76 4,373,058 -0.09(-0.52%)
Jun 21, 2021 17.98 18.24 17.53 17.85 7,126,050 -0.20(-1.13%)
Jun 18, 2021 18.53 18.56 17.83 18.06 7,223,602 -0.26(-1.42%)
Jun 17, 2021 18.11 18.74 18.03 18.32 5,287,393 +0.03(+0.15%)
Jun 16, 2021 18.80 19.10 17.93 18.29 7,923,908 -0.53(-2.81%)
Jun 15, 2021 19.31 19.37 18.76 18.82 5,363,873 -0.44(-2.27%)
Jun 14, 2021 19.30 19.84 19.19 19.26 6,057,975 +0.06(+0.29%)
Jun 11, 2021 19.31 19.57 19.03 19.20 5,453,020 +0.06(+0.34%)
Jun 10, 2021 20.17 20.28 18.91 19.14 8,998,809 -1.05(-5.20%)
Jun 09, 2021 20.91 21.07 19.83 20.19 19,417,306 +0.39(+1.97%)
Jun 08, 2021 18.72 19.88 18.64 19.80 19,144,214 +1.31(+7.09%)
Jun 07, 2021 18.38 18.78 18.15 18.49 8,167,632 +0.12(+0.66%)
Jun 04, 2021 18.28 18.93 18.13 18.37 10,432,280 +0.20(+1.07%)
Jun 03, 2021 18.58 19.63 17.98 18.17 19,847,570 -0.66(-3.50%)
Jun 02, 2021 16.75 19.27 16.34 18.83 42,965,520 +2.19(+13.18%)
Jun 01, 2021 16.48 17.00 16.10 16.64 10,343,535 +0.19(+1.13%)
May 28, 2021 17.08 17.84 16.40 16.45 16,372,921 -0.59(-3.49%)
May 27, 2021 16.28 18.02 16.02 17.05 26,727,318 +0.83(+5.10%)
May 26, 2021 15.68 16.33 15.61 16.22 9,469,784 +0.60(+3.87%)
May 25, 2021 15.72 15.91 15.50 15.62 5,611,026 -0.08(-0.53%)
May 24, 2021 15.80 15.86 15.56 15.70 5,122,920 -0.04(-0.24%)
May 21, 2021 16.03 16.11 15.71 15.74 4,989,648 -0.27(-1.68%)
May 20, 2021 15.89 16.01 15.66 16.01 5,681,962 +0.13(+0.82%)
May 19, 2021 15.82 16.05 15.56 15.88 6,127,234 -0.48(-2.95%)
May 18, 2021 16.41 16.61 16.15 16.36 4,617,844 -0.12(-0.73%)
May 17, 2021 15.95 16.48 15.83 16.48 5,861,503 +0.37(+2.31%)
May 14, 2021 15.61 16.14 15.51 16.11 6,045,668 +0.71(+4.58%)
May 13, 2021 15.50 15.87 15.07 15.40 10,817,859 -0.09(-0.60%)
May 12, 2021 15.90 16.26 15.42 15.50 10,470,496 -0.43(-2.68%)
May 11, 2021 15.51 16.04 15.31 15.92 14,819,083 -0.48(-2.94%)
May 10, 2021 16.59 16.68 16.01 16.41 16,271,439 -0.40(-2.38%)
May 07, 2021 17.84 17.84 16.64 16.81 28,783,178 -0.85(-4.84%)
May 06, 2021 18.28 18.39 17.45 17.66 39,799,444 -3.52(-16.62%)
May 05, 2021 21.10 21.67 20.86 21.18 22,185,198 +0.29(+1.38%)
May 04, 2021 21.13 21.55 20.32 20.89 10,103,495 -0.01(-0.04%)
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.