Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.79 +0.22 (+1.51%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.15 21.38 20.78 20.86 4,014,324 -0.42(-1.97%)
Apr 29, 2021 21.29 21.39 20.73 21.27 4,654,003 +0.04(+0.18%)
Apr 28, 2021 21.37 21.39 20.97 21.24 4,418,483 -0.04(-0.17%)
Apr 27, 2021 21.14 21.33 20.85 21.27 4,438,604 +0.31(+1.46%)
Apr 26, 2021 20.70 21.13 20.66 20.97 4,927,397 +0.39(+1.90%)
Apr 23, 2021 20.34 20.69 20.27 20.58 4,025,412 +0.26(+1.28%)
Apr 22, 2021 20.40 20.73 20.21 20.32 6,365,375 -0.03(-0.14%)
Apr 21, 2021 19.76 20.34 19.45 20.34 6,670,600 +0.21(+1.06%)
Apr 20, 2021 20.41 20.55 19.91 20.13 4,999,187 -0.32(-1.54%)
Apr 19, 2021 20.49 20.60 20.04 20.45 6,295,079 -0.10(-0.50%)
Apr 16, 2021 20.95 21.07 20.44 20.55 7,055,854 -0.59(-2.81%)
Apr 15, 2021 20.90 21.45 20.54 21.14 12,301,570 +0.47(+2.29%)
Apr 14, 2021 21.16 21.65 20.50 20.67 7,925,323 -0.68(-3.18%)
Apr 13, 2021 20.48 21.45 20.47 21.35 9,165,479 +0.75(+3.65%)
Apr 12, 2021 21.13 21.16 20.38 20.60 8,614,982 -0.54(-2.55%)
Apr 09, 2021 20.97 21.25 20.77 21.13 4,943,953 +0.17(+0.80%)
Apr 08, 2021 20.99 21.26 20.59 20.97 6,623,072 -0.01(-0.04%)
Apr 07, 2021 21.09 21.43 20.72 20.98 7,153,087 -0.07(-0.31%)
Apr 06, 2021 20.77 21.77 20.34 21.04 15,636,993 +0.20(+0.94%)
Apr 05, 2021 21.14 21.38 20.81 20.85 7,363,680 -0.10(-0.49%)
Apr 01, 2021 21.65 21.74 20.94 20.95 10,544,006 -0.50(-2.34%)
Mar 31, 2021 21.66 21.90 21.13 21.45 12,021,957 -0.10(-0.47%)
Mar 30, 2021 22.34 22.79 21.52 21.55 13,688,307 -0.56(-2.52%)
Mar 29, 2021 22.53 25.49 21.19 22.11 60,742,256 -0.10(-0.46%)
Mar 26, 2021 20.72 22.42 20.52 22.21 13,033,960 +1.34(+6.41%)
Mar 25, 2021 20.42 20.95 20.16 20.87 8,578,726 -0.05(-0.22%)
Mar 24, 2021 21.66 21.90 20.88 20.92 9,880,389 -0.48(-2.26%)
Mar 23, 2021 21.67 22.94 21.33 21.40 19,538,900 +0.05(+0.22%)
Mar 22, 2021 21.59 21.79 21.22 21.36 8,403,288 -0.07(-0.35%)
Mar 19, 2021 21.59 21.96 21.12 21.43 13,132,886 -0.03(-0.13%)
Mar 18, 2021 22.57 22.85 21.42 21.46 13,882,328 -1.30(-5.71%)
Mar 17, 2021 23.06 23.35 22.43 22.76 12,437,901 -0.46(-2.00%)
Mar 16, 2021 24.26 25.02 23.16 23.22 17,265,598 -0.74(-3.10%)
Mar 15, 2021 23.83 24.77 23.34 23.97 14,281,355 +0.73(+3.16%)
Mar 12, 2021 23.72 23.96 23.04 23.23 11,550,925 -0.76(-3.17%)
Mar 11, 2021 24.45 25.86 23.84 24.00 18,347,818 -0.11(-0.46%)
Mar 10, 2021 23.78 26.64 23.24 24.11 46,066,428 +0.43(+1.80%)
Mar 09, 2021 23.22 25.44 22.23 23.68 34,291,736 +0.72(+3.16%)
Mar 08, 2021 23.10 25.79 22.16 22.95 31,004,800 +0.67(+3.00%)
Mar 05, 2021 24.63 24.73 20.85 22.29 39,564,196 -1.56(-6.55%)
Mar 04, 2021 24.86 27.47 22.53 23.85 75,564,992 -1.02(-4.11%)
Mar 03, 2021 32.95 35.05 24.47 24.87 199,662,240 -12.07(-32.67%)
Mar 02, 2021 24.27 38.18 23.75 36.94 420,125,792 +15.36(+71.19%)
Mar 01, 2021 20.39 21.75 20.00 21.58 38,559,036 +2.18(+11.21%)
Feb 26, 2021 20.71 20.92 19.16 19.40 56,686,340 +1.73(+9.80%)
Feb 25, 2021 18.07 18.63 17.50 17.67 16,179,812 -0.37(-2.07%)
Feb 24, 2021 17.54 18.10 17.29 18.04 9,668,419 +0.28(+1.60%)
Feb 23, 2021 17.78 17.83 16.60 17.76 11,149,052 -0.36(-2.01%)
Feb 22, 2021 18.02 18.49 17.87 18.12 9,605,750 +0.12(+0.69%)
Feb 19, 2021 18.02 18.24 17.83 18.00 6,425,787 +0.18(+1.00%)
Feb 18, 2021 17.83 18.14 17.49 17.82 9,874,126 +0.02(+0.10%)
Feb 17, 2021 18.25 18.50 17.79 17.80 14,332,859 -0.46(-2.53%)
Feb 16, 2021 18.56 18.76 18.12 18.26 8,738,183 -0.10(-0.53%)
Feb 12, 2021 18.44 18.64 18.18 18.36 8,531,901 +0.01(+0.05%)
Feb 11, 2021 18.65 19.06 18.25 18.35 8,539,263 -0.24(-1.29%)
Feb 10, 2021 18.89 18.98 18.30 18.59 8,586,415 -0.28(-1.46%)
Feb 09, 2021 19.13 19.39 18.85 18.87 10,809,763 -0.33(-1.71%)
Feb 08, 2021 19.48 19.52 19.02 19.20 9,404,998 -0.01(-0.05%)
Feb 05, 2021 19.09 19.31 18.87 19.21 8,245,717 +0.05(+0.28%)
Feb 04, 2021 19.19 19.89 19.05 19.15 12,926,936 +0.32(+1.70%)
Feb 03, 2021 19.18 19.67 18.80 18.83 13,888,238 +0.24(+1.29%)
Feb 02, 2021 19.38 19.52 18.58 18.59 11,345,553 -0.53(-2.79%)
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.