Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.72 10.86 10.61 10.68 1,053,065 -0.06(-0.56%)
Aug 30, 2023 10.52 10.75 10.47 10.74 849,833 +0.25(+2.38%)
Aug 29, 2023 10.35 10.53 10.21 10.49 1,343,224 +0.05(+0.48%)
Aug 28, 2023 10.49 10.56 10.40 10.44 1,686,842 +0.02(+0.19%)
Aug 25, 2023 10.32 10.53 10.14 10.42 1,310,631 +0.10(+0.97%)
Aug 24, 2023 10.54 10.59 10.27 10.32 809,422 -0.20(-1.90%)
Aug 23, 2023 10.29 10.56 10.26 10.52 722,260 +0.21(+2.04%)
Aug 22, 2023 10.31 10.42 10.13 10.31 1,162,570 +0.07(+0.68%)
Aug 21, 2023 10.49 10.62 10.15 10.24 1,849,260 -0.26(-2.48%)
Aug 18, 2023 10.50 10.66 10.41 10.50 1,342,043 -0.20(-1.87%)
Aug 17, 2023 10.87 10.91 10.62 10.70 1,906,596 -0.11(-1.02%)
Aug 16, 2023 10.84 11.07 10.75 10.81 1,351,402 -0.08(-0.73%)
Aug 15, 2023 11.20 11.28 10.83 10.89 2,086,069 -0.44(-3.88%)
Aug 14, 2023 11.61 11.65 11.28 11.33 1,268,738 -0.37(-3.16%)
Aug 11, 2023 11.70 11.85 11.63 11.70 1,435,357 -0.10(-0.85%)
Aug 10, 2023 11.61 11.95 11.51 11.80 3,643,250 +0.31(+2.70%)
Aug 09, 2023 11.39 11.72 11.31 11.49 1,986,692 +0.12(+1.06%)
Aug 08, 2023 11.45 11.55 11.16 11.37 2,119,600 -0.21(-1.81%)
Aug 07, 2023 11.25 11.68 10.97 11.58 3,780,566 +0.40(+3.58%)
Aug 04, 2023 10.92 11.54 10.48 11.18 5,576,241 +1.06(+10.47%)
Aug 03, 2023 10.19 10.44 10.00 10.12 2,477,811 -0.18(-1.75%)
Aug 02, 2023 10.43 10.53 10.13 10.30 2,304,259 -0.36(-3.38%)
Aug 01, 2023 10.82 10.91 10.60 10.66 2,163,537 -0.27(-2.47%)
Jul 31, 2023 10.93 11.22 10.88 10.93 2,882,418 +0.10(+0.92%)
Jul 28, 2023 10.59 11.04 10.55 10.83 2,180,014 +0.42(+4.03%)
Jul 27, 2023 10.55 11.08 10.19 10.41 3,172,051 -0.05(-0.48%)
Jul 26, 2023 10.35 10.53 10.29 10.46 1,676,050 +0.09(+0.87%)
Jul 25, 2023 10.52 10.68 10.37 10.37 2,260,406 -0.16(-1.52%)
Jul 24, 2023 10.57 10.87 10.52 10.53 3,595,499 +0.04(+0.38%)
Jul 21, 2023 10.64 10.72 10.47 10.49 1,162,188 -0.01(-0.10%)
Jul 20, 2023 10.68 10.85 10.40 10.50 1,889,435 -0.26(-2.42%)
Jul 19, 2023 10.46 10.97 10.44 10.76 2,355,125 +0.39(+3.76%)
Jul 18, 2023 10.25 10.43 10.12 10.37 1,348,883 +0.20(+1.97%)
Jul 17, 2023 10.16 10.39 10.02 10.17 2,308,373 -0.23(-2.21%)
Jul 14, 2023 10.35 10.55 10.28 10.40 1,472,708 +0.10(+0.97%)
Jul 13, 2023 10.41 10.47 10.21 10.30 1,954,926 +0.00(+0.00%)
Jul 12, 2023 10.21 10.50 10.19 10.30 2,456,647 +0.26(+2.59%)
Jul 11, 2023 9.380 10.08 9.310 10.04 3,209,105 +0.71(+7.61%)
Jul 10, 2023 8.830 9.340 8.830 9.330 2,298,862 +0.47(+5.30%)
Jul 07, 2023 8.700 8.980 8.675 8.860 2,225,434 +0.17(+1.96%)
Jul 06, 2023 9.010 9.060 8.385 8.690 4,646,127 -0.57(-6.16%)
Jul 05, 2023 8.880 9.440 8.870 9.260 2,046,898 +0.29(+3.23%)
Jul 03, 2023 8.850 9.045 8.810 8.970 982,657 +0.01(+0.11%)
Jun 30, 2023 9.130 9.151 8.785 8.960 1,685,078 -0.06(-0.67%)
Jun 29, 2023 9.420 9.530 8.955 9.020 2,259,106 -0.38(-4.04%)
Jun 28, 2023 9.070 9.410 9.070 9.400 1,344,710 +0.31(+3.41%)
Jun 27, 2023 8.740 9.140 8.681 9.090 1,012,834 +0.39(+4.48%)
Jun 26, 2023 8.570 8.780 8.570 8.700 1,279,689 +0.09(+1.05%)
Jun 23, 2023 8.540 8.700 8.510 8.610 1,507,838 -0.05(-0.58%)
Jun 22, 2023 8.750 8.780 8.630 8.660 1,060,874 -0.17(-1.93%)
Jun 21, 2023 8.910 8.950 8.770 8.830 1,307,895 -0.15(-1.67%)
Jun 20, 2023 9.090 9.180 8.920 8.980 1,535,389 -0.21(-2.29%)
Jun 16, 2023 9.280 9.300 9.115 9.190 2,835,267 -0.14(-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.