Rocket Companies Inc Cl A (NY: RKT )

6.445 -0.265 (-3.95%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 6.600 6.765 6.530 6.710 2,039,461 +0.15(+2.29%)
Sep 27, 2022 6.780 6.889 6.520 6.560 2,857,812 -0.16(-2.38%)
Sep 26, 2022 6.990 7.320 6.700 6.720 3,351,565 -0.28(-4.00%)
Sep 23, 2022 7.000 7.090 6.785 7.000 3,283,093 -0.13(-1.82%)
Sep 22, 2022 7.470 7.510 7.050 7.130 2,755,878 -0.18(-2.46%)
Sep 21, 2022 7.320 7.660 7.260 7.310 2,681,877 -0.05(-0.68%)
Sep 20, 2022 7.490 7.560 7.300 7.360 2,269,072 -0.28(-3.66%)
Sep 19, 2022 7.510 7.735 7.510 7.640 2,692,524 +0.04(+0.53%)
Sep 16, 2022 7.340 7.620 7.190 7.600 7,306,924 +0.09(+1.20%)
Sep 15, 2022 7.600 7.820 7.430 7.510 2,763,709 -0.02(-0.27%)
Sep 14, 2022 7.690 7.880 7.450 7.530 2,350,915 -0.20(-2.59%)
Sep 13, 2022 7.660 7.840 7.410 7.730 4,160,265 -0.36(-4.45%)
Sep 12, 2022 8.140 8.150 7.850 8.090 2,859,816 +0.05(+0.62%)
Sep 09, 2022 7.810 8.170 7.780 8.040 2,814,236 +0.36(+4.69%)
Sep 08, 2022 7.610 7.780 7.430 7.680 1,881,377 +0.14(+1.86%)
Sep 07, 2022 7.230 7.560 7.160 7.540 2,701,218 +0.27(+3.71%)
Sep 06, 2022 7.430 7.514 7.160 7.270 3,810,537 -0.35(-4.59%)
Sep 02, 2022 7.680 7.820 7.510 7.620 1,552,021 +0.00(+0.00%)
Sep 01, 2022 7.970 8.115 7.492 7.620 2,632,538 -0.28(-3.54%)
Aug 31, 2022 8.000 8.140 7.755 7.900 3,391,258 -0.11(-1.37%)
Aug 30, 2022 8.300 8.360 7.930 8.010 3,753,282 -0.29(-3.49%)
Aug 29, 2022 8.340 8.540 8.170 8.300 2,685,852 -0.14(-1.66%)
Aug 26, 2022 9.380 9.500 8.400 8.440 3,925,209 -1.01(-10.69%)
Aug 25, 2022 9.130 9.530 9.085 9.450 3,781,587 +0.34(+3.73%)
Aug 24, 2022 9.370 9.400 9.085 9.110 1,669,292 -0.25(-2.67%)
Aug 23, 2022 9.270 9.610 9.270 9.360 1,524,068 +0.09(+0.97%)
Aug 22, 2022 9.580 9.650 9.190 9.270 2,454,271 -0.46(-4.73%)
Aug 19, 2022 10.17 10.30 9.650 9.730 2,298,761 -0.72(-6.89%)
Aug 18, 2022 10.97 10.97 10.27 10.45 2,513,510 -0.42(-3.86%)
Aug 17, 2022 10.91 11.17 10.82 10.87 2,530,256 -0.35(-3.12%)
Aug 16, 2022 10.73 11.31 10.56 11.22 4,241,107 +0.57(+5.35%)
Aug 15, 2022 10.62 10.76 10.33 10.65 2,632,423 -0.15(-1.39%)
Aug 12, 2022 10.50 10.84 10.42 10.80 2,298,317 +0.31(+2.96%)
Aug 11, 2022 10.47 11.38 10.43 10.49 5,229,818 +0.11(+1.06%)
Aug 10, 2022 9.860 10.38 9.805 10.38 3,512,411 +0.75(+7.79%)
Aug 09, 2022 9.300 9.875 9.270 9.630 3,069,847 +0.21(+2.23%)
Aug 08, 2022 9.560 9.990 9.120 9.420 5,563,341 -0.53(-5.33%)
Aug 05, 2022 9.220 10.21 8.830 9.950 6,859,527 -0.34(-3.30%)
Aug 04, 2022 10.36 10.51 10.11 10.29 4,465,977 +0.04(+0.39%)
Aug 03, 2022 9.980 10.35 9.980 10.25 3,766,754 +0.30(+3.02%)
Aug 02, 2022 9.750 10.01 9.720 9.950 3,358,092 +0.06(+0.61%)
Aug 01, 2022 9.540 9.890 9.440 9.890 2,539,332 +0.37(+3.89%)
Jul 29, 2022 9.600 9.640 9.370 9.520 1,769,249 -0.06(-0.63%)
Jul 28, 2022 9.780 9.870 9.350 9.580 1,796,513 +0.11(+1.16%)
Jul 27, 2022 9.280 9.540 9.180 9.470 2,121,426 +0.31(+3.38%)
Jul 26, 2022 9.400 9.500 9.100 9.160 2,759,064 -0.40(-4.18%)
Jul 25, 2022 9.600 9.650 9.318 9.560 2,385,957 +0.13(+1.38%)
Jul 22, 2022 9.710 9.880 9.420 9.430 2,980,519 -0.21(-2.18%)
Jul 21, 2022 9.550 9.730 9.430 9.640 2,567,206 +0.23(+2.44%)
Jul 20, 2022 9.250 9.495 9.240 9.410 2,198,925 +0.11(+1.18%)
Jul 19, 2022 8.970 9.300 8.970 9.300 2,066,865 +0.38(+4.26%)
Jul 18, 2022 9.020 9.240 8.850 8.920 2,582,030 -0.07(-0.78%)
Jul 15, 2022 8.520 9.075 8.520 8.990 3,604,671 +0.49(+5.76%)
Jul 14, 2022 8.750 8.790 8.460 8.500 2,719,743 -0.32(-3.63%)
Jul 13, 2022 8.590 8.850 8.350 8.820 2,812,304 +0.07(+0.80%)
Jul 12, 2022 8.550 8.830 8.540 8.750 2,533,382 +0.16(+1.86%)
Jul 11, 2022 8.420 8.785 8.370 8.590 3,012,761 +0.03(+0.35%)
Jul 08, 2022 8.730 8.780 8.550 8.560 1,940,010 -0.19(-2.17%)
Jul 07, 2022 8.600 8.760 8.530 8.750 2,925,890 +0.34(+4.04%)
Jul 06, 2022 8.680 9.110 8.360 8.410 9,444,853 +0.36(+4.47%)
Jul 05, 2022 7.500 8.125 7.470 8.050 4,020,635 +0.44(+5.78%)
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.