UK markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.59-0.05 (-0.36%)
As of 03:50PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.5912.7612.4212.5912.591,306,093
23 Apr 202411.8912.7311.8812.6312.631,957,700
22 Apr 202411.7811.9811.5711.9711.971,552,400
19 Apr 202411.4811.7011.4011.6811.681,853,300
18 Apr 202411.4811.9011.4311.5311.531,643,300
17 Apr 202411.5211.5911.3711.3811.381,414,900
16 Apr 202411.5611.6511.3211.4411.442,118,300
15 Apr 202412.3112.3311.6311.6711.672,761,800
12 Apr 202412.2612.3212.0612.2512.251,733,200
11 Apr 202412.3512.7312.1712.3912.392,244,800
10 Apr 202413.3913.4012.1012.3012.305,947,100
09 Apr 202413.9514.2513.7014.1114.112,926,100
08 Apr 202413.0613.8612.9613.8413.842,590,100
05 Apr 202413.0013.1512.8412.9512.952,138,400
04 Apr 202413.5013.6013.0513.0713.072,164,100
03 Apr 202413.0513.3512.8013.2413.243,603,900
02 Apr 202413.6513.6813.0713.1713.173,295,400
01 Apr 202414.5714.5713.8513.8613.862,283,200
28 Mar 202414.6015.0114.4514.5514.552,641,900
27 Mar 202413.9614.5713.8614.5714.572,133,500
26 Mar 202414.2114.2513.7513.7613.761,645,400
25 Mar 202414.1514.4613.9714.0214.021,579,600
22 Mar 202414.1714.2913.8614.1314.131,735,500
21 Mar 202413.7714.4713.6714.1514.154,816,600
20 Mar 202412.6013.5712.5013.5013.503,957,500
19 Mar 202412.1112.7212.0212.6912.692,640,200
18 Mar 202412.4012.6812.2212.2612.263,025,100
15 Mar 202412.1912.4012.1512.3112.313,339,600
14 Mar 202412.5212.6812.1312.3112.312,934,200
13 Mar 202412.2612.8012.2012.4912.491,865,500
12 Mar 202412.3112.4812.1312.2912.291,841,600
11 Mar 202412.7713.1812.2412.3412.342,861,200
08 Mar 202412.7913.1012.6312.7212.721,965,900
07 Mar 202412.7313.0812.5112.6412.641,909,500
06 Mar 202412.4512.9512.3112.5912.592,062,700
05 Mar 202412.5512.5512.2012.2912.291,628,200
04 Mar 202412.8512.9712.6512.6512.651,664,700
01 Mar 202412.4812.8812.2212.8712.872,185,700
29 Feb 202412.2112.6812.2112.5612.562,578,600
28 Feb 202411.9012.2711.8212.0112.013,516,600
27 Feb 202411.6212.0711.5711.9511.953,263,600
26 Feb 202411.6211.8211.2411.4711.472,888,500
23 Feb 202411.7512.3511.2511.5611.566,665,500
22 Feb 202411.1911.2010.9110.9810.983,208,800
21 Feb 202411.0511.0810.8711.0011.001,522,200
20 Feb 202411.1411.2711.0411.1511.151,287,300
16 Feb 202411.4111.5511.3011.3711.371,568,100
15 Feb 202411.6411.8511.5411.7011.701,882,400
14 Feb 202411.4311.5311.2811.4611.461,346,700
13 Feb 202411.3511.5010.8911.2411.243,110,300
12 Feb 202411.5612.2911.5412.1012.102,972,100
09 Feb 202411.5211.6011.2711.5511.552,289,800
08 Feb 202411.4911.6011.3511.4811.481,197,200
07 Feb 202411.6911.6911.3411.5011.501,997,800
06 Feb 202411.5311.9811.5311.6711.672,176,500
05 Feb 202412.2412.2411.4011.5411.543,028,400
02 Feb 202412.3712.6012.1612.5112.511,877,000
01 Feb 202412.4312.7512.0412.6812.681,764,300
31 Jan 202412.5312.9912.2912.3112.312,130,600
30 Jan 202412.7412.8912.6612.6712.671,619,900
29 Jan 202412.3012.8112.2912.8012.801,987,300
26 Jan 202412.1312.4612.1312.2412.241,297,300
25 Jan 202412.2112.2312.0112.1312.131,365,900
24 Jan 202412.5912.6911.9912.0012.003,639,200
23 Jan 202412.5112.6412.3112.3612.361,704,000
22 Jan 202412.3712.9812.2412.4912.492,934,600
19 Jan 202411.5912.2311.4512.2212.223,119,900
18 Jan 202411.6411.7011.3111.5811.583,214,300
17 Jan 202411.6911.7611.3011.4811.482,689,900
16 Jan 202411.7912.1611.7511.9711.972,543,900
12 Jan 202412.5612.6512.1912.2812.281,772,300
11 Jan 202412.6212.6612.1212.4612.461,928,700
10 Jan 202412.7712.8912.4412.6912.691,721,400
09 Jan 202412.7512.9912.7012.8212.821,821,700
08 Jan 202412.6913.1012.6012.9712.972,434,300
05 Jan 202412.5612.9412.5312.6312.632,608,000
04 Jan 202412.9213.1112.6012.6712.675,221,600
03 Jan 202413.5613.7112.7513.3413.345,754,600
02 Jan 202414.2214.3813.9314.2814.282,471,200
29 Dec 202314.9615.0614.4414.4814.482,876,300
28 Dec 202314.8915.1514.8715.0115.011,673,500
27 Dec 202314.9115.1914.8315.0415.041,871,500
26 Dec 202314.7515.0814.6214.9114.911,909,500
22 Dec 202314.8715.0014.6014.7314.733,046,100
21 Dec 202314.5214.9614.4214.9014.904,865,000
20 Dec 202314.3914.9714.1814.3014.309,486,400
19 Dec 202314.0614.5913.9914.4214.426,097,100
18 Dec 202313.8414.1313.5614.0014.004,485,800
15 Dec 202313.3513.8513.2013.7413.748,170,000
14 Dec 202312.1213.4012.0513.3813.389,583,400
13 Dec 202310.8611.8710.8111.8111.815,269,500
12 Dec 202310.5510.9410.5010.8010.802,379,400
11 Dec 202310.5110.5910.3510.5810.582,097,900
08 Dec 202310.3110.5410.2610.5110.511,882,100
07 Dec 202310.2410.4710.0810.3510.352,466,300
06 Dec 20239.8510.449.7810.2710.275,108,000
05 Dec 20239.819.839.649.759.751,467,500
04 Dec 20239.679.889.609.849.842,181,600
01 Dec 20239.309.919.249.879.872,915,400
30 Nov 20239.609.629.309.349.341,522,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...