Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

9.390 +0.120 (+1.29%)
Streaming Delayed Price Updated: 11:09 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 9.230 9.520 9.135 9.270 2,516,140 -0.09(-0.96%)
Jan 27, 2023 9.100 9.760 9.100 9.360 4,917,343 +0.19(+2.07%)
Jan 26, 2023 9.100 9.400 9.005 9.170 2,023,518 +0.19(+2.12%)
Jan 25, 2023 8.750 9.065 8.690 8.980 1,545,820 +0.04(+0.45%)
Jan 24, 2023 9.030 9.220 8.910 8.940 2,249,158 -0.20(-2.19%)
Jan 23, 2023 8.800 9.290 8.790 9.140 4,240,984 +0.33(+3.75%)
Jan 20, 2023 8.720 8.910 8.630 8.810 2,911,002 +0.24(+2.80%)
Jan 19, 2023 8.390 8.600 8.270 8.570 1,902,340 +0.02(+0.23%)
Jan 18, 2023 8.440 8.790 8.430 8.550 6,089,927 +0.21(+2.52%)
Jan 17, 2023 8.190 8.350 8.090 8.340 2,101,627 +0.09(+1.09%)
Jan 13, 2023 8.450 8.550 8.130 8.250 3,289,274 -0.32(-3.73%)
Jan 12, 2023 8.250 8.580 7.860 8.570 4,054,525 +0.37(+4.51%)
Jan 11, 2023 7.810 8.260 7.810 8.200 2,473,188 +0.39(+4.99%)
Jan 10, 2023 7.590 7.870 7.490 7.810 1,610,290 +0.21(+2.76%)
Jan 09, 2023 7.490 7.790 7.490 7.600 2,006,422 +0.13(+1.74%)
Jan 06, 2023 7.350 7.510 7.160 7.470 1,647,830 +0.13(+1.77%)
Jan 05, 2023 7.300 7.350 7.185 7.340 1,941,201 -0.10(-1.34%)
Jan 04, 2023 7.240 7.500 7.220 7.440 2,699,450 +0.35(+4.94%)
Jan 03, 2023 7.140 7.280 6.990 7.090 2,407,926 +0.09(+1.29%)
Dec 30, 2022 6.820 7.010 6.760 7.000 2,764,500 +0.02(+0.29%)
Dec 29, 2022 6.720 7.020 6.640 6.980 2,722,050 +0.34(+5.12%)
Dec 28, 2022 6.850 6.900 6.630 6.640 2,238,087 -0.23(-3.35%)
Dec 27, 2022 7.220 7.220 6.750 6.870 2,500,599 -0.42(-5.76%)
Dec 23, 2022 7.400 7.480 7.235 7.290 1,312,658 -0.14(-1.88%)
Dec 22, 2022 7.500 7.520 7.210 7.430 2,242,047 -0.11(-1.46%)
Dec 21, 2022 7.750 7.780 7.460 7.540 3,141,156 -0.11(-1.44%)
Dec 20, 2022 7.740 7.835 7.640 7.650 2,399,422 -0.23(-2.92%)
Dec 19, 2022 7.960 8.015 7.820 7.880 2,201,158 -0.08(-1.01%)
Dec 16, 2022 7.830 8.010 7.820 7.960 5,042,423 -0.04(-0.50%)
Dec 15, 2022 8.100 8.160 7.930 8.000 3,406,686 -0.19(-2.32%)
Dec 14, 2022 8.400 8.450 8.115 8.190 2,821,855 -0.28(-3.31%)
Dec 13, 2022 8.820 9.245 8.430 8.470 5,750,846 -0.02(-0.24%)
Dec 12, 2022 8.270 8.525 8.170 8.490 1,865,970 +0.22(+2.66%)
Dec 09, 2022 8.410 8.575 8.260 8.270 1,399,297 -0.23(-2.71%)
Dec 08, 2022 8.380 8.640 8.230 8.500 2,167,032 +0.19(+2.29%)
Dec 07, 2022 8.240 8.490 8.070 8.310 2,170,435 +0.05(+0.61%)
Dec 06, 2022 8.840 8.850 7.975 8.260 3,530,996 +0.01(+0.12%)
Dec 05, 2022 8.530 8.900 8.200 8.250 3,444,814 -0.16(-1.90%)
Dec 02, 2022 8.300 8.430 8.200 8.410 3,276,778 -0.13(-1.52%)
Dec 01, 2022 8.360 8.650 8.160 8.540 3,417,258 +0.24(+2.89%)
Nov 30, 2022 7.820 8.320 7.610 8.300 3,763,068 +0.47(+6.00%)
Nov 29, 2022 7.600 7.900 7.600 7.830 1,792,295 +0.23(+3.03%)
Nov 28, 2022 7.660 7.760 7.440 7.600 2,328,876 -0.13(-1.68%)
Nov 25, 2022 7.800 7.840 7.625 7.730 696,798 -0.02(-0.26%)
Nov 23, 2022 7.380 7.750 7.320 7.750 2,181,074 +0.37(+5.01%)
Nov 22, 2022 7.430 7.450 7.310 7.380 1,873,384 -0.03(-0.40%)
Nov 21, 2022 7.500 7.515 7.390 7.410 1,317,383 -0.09(-1.20%)
Nov 18, 2022 7.710 7.750 7.400 7.500 2,399,955 -0.06(-0.79%)
Nov 17, 2022 7.500 7.570 7.360 7.560 2,190,303 -0.18(-2.33%)
Nov 16, 2022 8.070 8.135 7.480 7.740 3,775,119 -0.64(-7.64%)
Nov 15, 2022 8.170 8.590 8.170 8.380 3,933,402 +0.44(+5.54%)
Nov 14, 2022 8.020 8.115 7.810 7.940 3,564,467 -0.19(-2.34%)
Nov 11, 2022 7.200 8.162 7.160 8.130 5,959,683 +0.81(+11.07%)
Nov 10, 2022 7.080 7.500 6.960 7.320 5,737,954 +0.81(+12.44%)
Nov 09, 2022 6.460 6.600 6.365 6.510 3,295,412 -0.06(-0.91%)
Nov 08, 2022 6.360 6.835 6.285 6.570 4,028,478 +0.21(+3.30%)
Nov 07, 2022 6.370 6.455 6.110 6.360 3,179,546 +0.05(+0.79%)
Nov 04, 2022 6.320 6.510 6.190 6.310 5,126,545 -0.20(-3.07%)
Nov 03, 2022 6.520 6.570 6.290 6.510 6,640,760 -0.10(-1.51%)
Nov 02, 2022 6.870 6.590 6.610 3,145,989 -0.30(-4.34%)
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.