Rocket Companies Inc Cl A (NY: RKT )

7.680 +0.080 (+1.05%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 8.880 9.094 8.805 9.010 4,341,083 +0.16(+1.81%)
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%)
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.