Rocket Companies Inc Cl A (NY: RKT )

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.