Rocket Companies Inc Cl A (NY: RKT )

8.310 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.