Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.55 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9.510 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%)
Jul 01, 2022 7.370 7.780 7.365 7.610 2,442,097 +0.25(+3.40%)
Jun 30, 2022 7.260 7.510 7.145 7.360 2,295,792 +0.13(+1.80%)
Jun 29, 2022 7.330 7.370 7.080 7.230 2,331,509 -0.16(-2.17%)
Jun 28, 2022 7.650 7.940 7.370 7.390 4,143,326 -0.27(-3.52%)
Jun 27, 2022 7.780 7.929 7.615 7.660 2,518,550 -0.07(-0.91%)
Jun 24, 2022 7.500 7.840 7.440 7.730 6,176,856 +0.32(+4.32%)
Jun 23, 2022 7.080 7.430 6.980 7.410 3,674,921 +0.45(+6.47%)
Jun 22, 2022 6.640 7.055 6.614 6.960 4,526,615 +0.18(+2.65%)
Jun 21, 2022 6.510 6.823 6.440 6.780 5,741,904 +0.41(+6.44%)
Jun 17, 2022 6.330 6.580 6.269 6.370 6,883,101 -0.16(-2.45%)
Jun 16, 2022 6.850 6.920 6.395 6.530 4,255,445 -0.45(-6.45%)
Jun 15, 2022 7.060 7.350 6.655 6.980 4,853,382 -0.02(-0.29%)
Jun 14, 2022 7.220 7.220 6.910 7.000 3,075,962 -0.18(-2.51%)
Jun 13, 2022 7.610 7.730 7.110 7.180 3,432,273 -0.72(-9.11%)
Jun 10, 2022 8.200 8.250 7.885 7.900 2,911,513 -0.45(-5.39%)
Jun 09, 2022 8.660 8.690 8.350 8.350 2,011,004 -0.25(-2.91%)
Jun 08, 2022 8.650 8.870 8.370 8.600 2,513,428 -0.09(-1.04%)
Jun 07, 2022 8.300 8.700 8.290 8.690 1,983,551 +0.23(+2.72%)
Jun 06, 2022 8.730 8.905 8.425 8.460 3,467,947 -0.07(-0.82%)
Jun 03, 2022 8.830 8.840 8.400 8.530 4,803,001 -0.46(-5.12%)
Jun 02, 2022 8.990 9.020 8.790 8.990 2,601,721 +0.21(+2.39%)
Jun 01, 2022 9.140 9.210 8.660 8.780 2,953,377 -0.29(-3.20%)
May 31, 2022 9.300 9.410 9.035 9.070 3,563,915 -0.40(-4.22%)
May 27, 2022 9.270 9.520 9.182 9.470 3,184,620 +0.27(+2.93%)
May 26, 2022 9.050 9.380 8.940 9.200 3,660,390 +0.21(+2.34%)
May 25, 2022 8.750 9.125 8.740 8.990 3,365,844 +0.24(+2.74%)
May 24, 2022 8.590 8.910 8.449 8.750 3,769,523 +0.02(+0.23%)
May 23, 2022 8.970 8.970 8.672 8.730 2,848,496 -0.17(-1.91%)
May 20, 2022 8.950 9.050 8.605 8.900 4,595,513 -0.09(-1.00%)
May 19, 2022 8.550 9.125 8.540 8.990 3,795,764 +0.45(+5.27%)
May 18, 2022 8.700 8.975 8.480 8.540 3,041,780 -0.22(-2.51%)
May 17, 2022 8.420 8.815 8.420 8.760 3,607,128 +0.48(+5.80%)
May 16, 2022 8.430 8.620 8.202 8.280 4,715,718 +0.17(+2.10%)
May 13, 2022 8.030 8.440 7.950 8.110 5,714,304 +0.18(+2.27%)
May 12, 2022 7.270 7.970 7.085 7.930 8,412,917 +0.53(+7.16%)
May 11, 2022 7.000 7.900 6.912 7.400 8,716,495 -0.41(-5.25%)
May 10, 2022 8.360 8.445 7.610 7.810 12,283,913 -0.59(-7.02%)
May 09, 2022 8.600 8.600 8.200 8.400 6,239,484 -0.18(-2.10%)
May 06, 2022 8.700 8.770 8.210 8.580 5,225,530 -0.18(-2.05%)
May 05, 2022 9.570 9.570 8.673 8.760 4,450,498 -0.89(-9.22%)
May 04, 2022 9.160 9.710 8.940 9.650 4,830,277 +0.37(+3.99%)
May 03, 2022 8.980 9.500 8.955 9.280 3,383,577 +0.27(+3.00%)
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.