Rocket Companies Inc Cl A (NY: RKT )

8.500 +0.190 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.