Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocket Companies Inc Cl A (NY: RKT )

12.35 +0.15 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.58 21.75 18.79 18.97 24,338,568 +0.04(+0.23%)
Jan 28, 2021 20.41 21.02 18.73 18.92 15,305,908 -1.50(-7.35%)
Jan 27, 2021 21.07 22.69 20.03 20.42 29,935,570 +0.27(+1.32%)
Jan 26, 2021 20.87 20.93 19.71 20.16 15,337,020 -0.44(-2.11%)
Jan 25, 2021 17.98 21.30 17.83 20.59 42,408,280 +2.79(+15.66%)
Jan 22, 2021 17.60 17.88 17.54 17.80 5,710,046 +0.07(+0.40%)
Jan 21, 2021 17.65 17.83 17.41 17.73 5,673,238 +0.09(+0.50%)
Jan 20, 2021 17.40 17.68 17.23 17.64 6,199,992 +0.29(+1.69%)
Jan 19, 2021 17.31 17.47 17.16 17.35 7,472,033 -0.05(-0.31%)
Jan 15, 2021 17.84 17.92 17.38 17.40 7,994,335 -0.50(-2.78%)
Jan 14, 2021 17.82 17.97 17.68 17.90 6,700,673 +0.20(+1.15%)
Jan 13, 2021 17.67 17.85 17.41 17.70 7,226,348 +0.27(+1.53%)
Jan 12, 2021 17.70 17.89 17.28 17.43 8,495,867 -0.19(-1.06%)
Jan 11, 2021 17.50 18.10 17.47 17.62 8,989,782 -0.10(-0.55%)
Jan 08, 2021 17.64 17.87 17.51 17.71 7,429,739 +0.20(+1.17%)
Jan 07, 2021 17.20 17.66 17.20 17.51 9,905,635 +0.33(+1.91%)
Jan 06, 2021 17.32 17.46 17.03 17.18 18,306,016 -0.48(-2.72%)
Jan 05, 2021 17.73 17.88 17.59 17.66 16,058,956 -0.10(-0.55%)
Jan 04, 2021 17.98 18.00 17.62 17.76 7,288,104 -0.20(-1.09%)
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%)
Oct 01, 2020 17.73 20.36 17.67 20.12 30,403,158 +2.42(+13.70%)
Sep 30, 2020 17.78 18.08 17.62 17.70 7,553,775 -0.12(-0.70%)
Sep 29, 2020 18.20 18.36 17.67 17.82 7,972,659 -0.53(-2.90%)
Sep 28, 2020 18.49 18.65 17.99 18.35 7,525,709 +0.13(+0.73%)
Sep 25, 2020 18.07 18.81 17.77 18.22 9,452,735 +0.41(+2.29%)
Sep 24, 2020 17.76 18.47 17.20 17.81 12,424,829 -0.21(-1.18%)
Sep 23, 2020 19.22 19.73 17.93 18.02 13,134,291 -1.13(-5.89%)
Sep 22, 2020 19.20 19.59 18.81 19.15 8,316,099 +0.13(+0.70%)
Sep 21, 2020 19.09 19.61 18.74 19.02 9,203,559 -0.75(-3.82%)
Sep 18, 2020 20.16 20.46 19.69 19.77 16,268,998 -0.27(-1.33%)
Sep 17, 2020 19.53 20.90 19.29 20.04 8,993,883 -0.43(-2.08%)
Sep 16, 2020 20.55 20.90 20.12 20.47 10,034,831 -0.28(-1.33%)
Sep 15, 2020 21.44 21.84 20.64 20.74 8,252,284 -0.30(-1.43%)
Sep 14, 2020 20.37 21.44 20.35 21.04 9,753,212 +0.84(+4.18%)
Sep 11, 2020 20.70 20.86 19.86 20.20 9,209,124 -0.36(-1.73%)
Sep 10, 2020 21.07 21.74 20.48 20.55 11,408,090 -0.21(-1.03%)
Sep 09, 2020 21.19 22.17 20.64 20.77 17,785,000 +0.58(+2.86%)
Sep 08, 2020 20.44 21.99 20.02 20.19 18,985,588 -1.62(-7.45%)
Sep 04, 2020 23.80 23.97 20.03 21.82 37,144,980 -1.71(-7.28%)
Sep 03, 2020 24.88 25.88 22.91 23.53 46,950,804 -4.27(-15.36%)
Sep 02, 2020 30.14 30.56 27.18 27.80 69,667,600 +0.53(+1.95%)
Sep 01, 2020 25.04 27.52 24.68 27.27 35,204,164 +2.41(+9.68%)
Aug 31, 2020 26.04 26.32 23.75 24.86 28,019,428 -0.37(-1.48%)
Aug 28, 2020 24.42 25.73 24.13 25.23 18,654,876 +1.17(+4.87%)
Aug 27, 2020 24.25 25.72 23.71 24.06 20,029,522 -0.20(-0.81%)
Aug 26, 2020 24.58 25.29 23.54 24.26 23,756,214 -1.15(-4.51%)
Aug 25, 2020 26.02 26.12 24.07 25.40 40,856,944 -0.44(-1.72%)
Aug 24, 2020 25.57 26.60 24.73 25.85 46,231,072 +2.86(+12.44%)
Aug 21, 2020 21.96 24.15 21.68 22.99 44,069,252 +1.86(+8.83%)
Aug 20, 2020 19.98 21.71 19.71 21.12 39,413,940 +2.12(+11.17%)
Aug 19, 2020 17.83 19.23 17.76 19.00 18,851,142 +1.12(+6.26%)
Aug 18, 2020 17.42 18.47 16.96 17.88 18,326,696 +0.98(+5.78%)
Aug 17, 2020 17.22 17.25 16.70 16.91 9,983,873 +0.07(+0.42%)
Aug 14, 2020 18.02 18.19 16.59 16.83 39,213,588 +0.20(+1.17%)
Aug 13, 2020 17.05 17.40 16.26 16.64 21,514,672 -1.12(-6.30%)
Aug 12, 2020 18.34 18.81 17.09 17.76 19,545,902 -0.52(-2.82%)
Aug 11, 2020 18.73 19.18 17.79 18.27 20,356,710 -0.97(-5.03%)
Aug 10, 2020 21.52 21.98 18.97 19.24 29,425,566 -2.87(-12.97%)
Aug 07, 2020 21.98 23.84 20.12 22.11 101,254,856 +3.01(+15.76%)
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.