Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.940 9.150 8.825 8.850 5,514,877 -0.12(-1.34%)
Apr 28, 2022 8.840 9.005 8.490 8.970 4,112,077 +0.28(+3.22%)
Apr 27, 2022 8.800 8.920 8.630 8.690 3,424,314 -0.22(-2.47%)
Apr 26, 2022 9.210 9.290 8.815 8.910 5,337,788 -0.48(-5.11%)
Apr 25, 2022 8.610 9.540 8.590 9.390 8,219,031 +0.72(+8.30%)
Apr 22, 2022 9.220 9.290 8.660 8.670 4,936,276 -0.57(-6.17%)
Apr 21, 2022 9.440 9.589 9.220 9.240 4,252,834 -0.05(-0.54%)
Apr 20, 2022 9.270 9.530 9.135 9.290 4,869,439 +0.04(+0.43%)
Apr 19, 2022 9.310 9.440 9.175 9.250 3,564,849 +0.04(+0.43%)
Apr 18, 2022 9.200 9.365 9.140 9.210 3,264,910 -0.18(-1.92%)
Apr 14, 2022 9.700 9.850 9.342 9.390 3,565,518 -0.21(-2.19%)
Apr 13, 2022 9.480 9.715 9.362 9.600 6,396,398 +0.05(+0.52%)
Apr 12, 2022 9.840 10.03 9.535 9.550 3,822,319 -0.29(-2.95%)
Apr 11, 2022 9.490 10.09 9.420 9.840 4,047,280 +0.14(+1.44%)
Apr 08, 2022 9.820 9.965 9.605 9.700 4,747,541 -0.19(-1.92%)
Apr 07, 2022 10.11 10.27 9.630 9.890 6,197,929 -0.17(-1.69%)
Apr 06, 2022 10.78 10.87 10.01 10.06 6,968,626 -0.83(-7.62%)
Apr 05, 2022 11.52 11.54 10.80 10.89 4,845,952 -0.65(-5.63%)
Apr 04, 2022 11.02 11.70 11.02 11.54 7,697,067 +0.50(+4.53%)
Apr 01, 2022 11.10 11.33 10.94 11.04 3,312,453 -0.08(-0.72%)
Mar 31, 2022 11.33 11.49 11.04 11.12 4,087,753 -0.02(-0.18%)
Mar 30, 2022 11.10 11.43 11.00 11.14 2,945,687 -0.09(-0.80%)
Mar 29, 2022 10.95 11.46 10.84 11.23 4,970,157 +0.36(+3.31%)
Mar 28, 2022 10.39 10.94 10.38 10.87 5,928,050 +0.47(+4.52%)
Mar 25, 2022 10.83 10.92 10.38 10.40 5,448,465 -0.49(-4.50%)
Mar 24, 2022 10.72 11.02 10.63 10.89 3,291,607 +0.13(+1.21%)
Mar 23, 2022 10.60 11.04 10.60 10.76 4,826,773 +0.01(+0.09%)
Mar 22, 2022 10.67 11.13 10.59 10.75 6,521,543 +0.24(+2.28%)
Mar 21, 2022 10.92 11.00 10.44 10.51 4,796,459 -0.48(-4.37%)
Mar 18, 2022 10.51 11.07 10.46 10.99 6,111,224 +0.44(+4.17%)
Mar 17, 2022 10.38 10.65 10.27 10.55 4,144,169 +0.14(+1.34%)
Mar 16, 2022 10.40 10.96 10.07 10.41 8,096,931 +0.16(+1.56%)
Mar 15, 2022 10.31 10.49 10.07 10.25 5,339,154 -0.10(-0.97%)
Mar 14, 2022 10.86 11.14 10.28 10.35 5,157,805 -0.69(-6.25%)
Mar 11, 2022 11.41 11.49 11.03 11.04 3,685,391 -0.37(-3.24%)
Mar 10, 2022 11.80 11.19 11.41 4,468,936 -0.44(-3.71%)
Mar 09, 2022 11.85 12.31 11.49 11.85 8,089,718 +0.17(+1.46%)
Mar 08, 2022 12.25 12.50 11.67 11.68 6,142,149 -0.62(-5.04%)
Mar 07, 2022 13.17 13.24 12.30 12.30 7,699,165 -0.91(-6.89%)
Mar 04, 2022 12.97 13.24 12.72 13.21 7,198,388 +0.22(+1.72%)
Mar 03, 2022 12.88 13.30 12.55 12.99 7,070,351 +0.17(+1.30%)
Mar 02, 2022 12.39 12.92 12.11 12.82 7,089,428 +0.39(+3.14%)
Mar 01, 2022 12.06 12.50 11.82 12.43 6,609,247 +0.44(+3.64%)
Feb 28, 2022 11.20 12.03 11.20 11.99 8,356,133 +0.63(+5.56%)
Feb 25, 2022 11.56 11.63 10.87 11.36 10,403,607 +0.62(+5.80%)
Feb 24, 2022 9.931 10.76 9.801 10.74 12,400,368 +0.45(+4.33%)
Feb 23, 2022 10.69 10.96 10.27 10.29 7,663,594 -0.42(-3.90%)
Feb 22, 2022 11.19 11.29 10.66 10.71 8,460,578 -0.95(-8.13%)
Feb 18, 2022 11.66 0 -0.24(-2.03%)
Feb 17, 2022 11.91 12.20 11.85 11.90 3,038,256 -0.22(-1.84%)
Feb 16, 2022 11.72 12.40 11.57 12.12 5,659,248 +0.35(+3.00%)
Feb 15, 2022 11.65 11.84 11.34 11.77 4,538,684 +0.36(+3.18%)
Feb 14, 2022 11.37 11.72 11.30 11.41 3,790,534 +0.02(+0.16%)
Feb 11, 2022 11.34 11.54 11.11 11.39 5,642,191 +0.05(+0.41%)
Feb 10, 2022 11.69 12.06 11.33 11.34 5,530,628 -0.49(-4.16%)
Feb 09, 2022 11.68 11.95 11.58 11.84 3,799,669 +0.20(+1.76%)
Feb 08, 2022 11.47 11.67 11.33 11.63 3,753,540 +0.21(+1.87%)
Feb 07, 2022 11.15 11.55 11.14 11.42 5,996,618 +0.34(+3.10%)
Feb 04, 2022 10.92 11.27 10.63 11.07 7,244,595 +0.08(+0.76%)
Feb 03, 2022 11.19 10.90 10.99 5,982,624 -0.34(-3.03%)
Feb 02, 2022 11.40 11.42 11.11 11.33 5,488,301 -0.14(-1.21%)
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.