UK markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.72-0.15 (-1.01%)
At close: 04:00PM EDT
14.94 +0.22 (+1.49%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.7915.0814.6414.7214.721,434,700
18 Jul 202415.1215.8814.7914.8714.873,758,600
17 Jul 202415.1415.4514.9915.1015.103,501,200
16 Jul 202414.7715.7614.6115.5415.546,104,900
15 Jul 202414.5314.7314.1714.5614.563,046,700
12 Jul 202414.3314.3814.0514.3314.332,506,800
11 Jul 202414.0014.2613.8714.1614.165,809,400
10 Jul 202413.3013.6113.1213.5213.522,625,100
09 Jul 202413.2713.5413.0813.2513.252,653,600
08 Jul 202414.0614.0913.2013.2713.273,708,900
05 Jul 202413.7413.9913.6313.9313.932,400,600
03 Jul 202413.3213.9213.2113.8513.852,031,900
02 Jul 202413.1713.3713.0513.3213.321,716,000
01 Jul 202413.7313.8413.1013.1613.161,711,200
28 Jun 202413.8613.9113.5613.7013.702,420,700
27 Jun 202413.8814.0513.7213.7913.791,202,200
26 Jun 202413.6013.9213.5313.8613.861,816,500
25 Jun 202413.9914.0213.6213.6513.652,109,200
24 Jun 202414.1514.2713.8114.1014.102,065,200
21 Jun 202413.7414.1213.6014.1114.113,547,800
20 Jun 202414.2714.3213.7413.8713.875,417,800
18 Jun 202414.5314.9114.2814.3014.301,773,100
17 Jun 202414.5414.7614.4114.5914.591,188,900
14 Jun 202414.4314.8614.3214.6914.691,734,800
13 Jun 202414.9515.0414.4114.7314.732,126,100
12 Jun 202415.0515.8114.7814.8914.894,114,400
11 Jun 202414.1414.7114.1014.5514.551,881,700
10 Jun 202414.0814.5013.9714.3514.352,019,300
07 Jun 202414.2014.3713.8714.2414.241,978,000
06 Jun 202414.5014.8014.4114.5614.561,267,000
05 Jun 202414.4814.6714.3214.5414.541,165,600
04 Jun 202414.0414.5513.9114.3514.351,735,900
03 Jun 202414.2214.4313.6414.1514.151,760,600
31 May 202413.9114.0113.7013.9013.901,449,100
30 May 202413.8814.1113.6913.8213.821,767,800
29 May 202413.6113.7613.4913.5713.571,407,300
28 May 202414.0014.1913.7213.9213.921,478,500
24 May 202413.7114.0013.7013.8413.841,098,300
23 May 202414.1514.1513.5613.6013.601,930,900
22 May 202414.3414.6214.0514.0714.071,829,700
21 May 202414.5014.5814.2014.5414.543,337,800
20 May 202414.0014.8214.0014.6514.653,149,700
17 May 202413.8114.2413.7114.1214.121,963,700
16 May 202414.2914.3313.8213.8813.882,497,200
15 May 202415.0415.1014.2714.4014.402,814,600
14 May 202414.6315.6014.4814.6014.605,626,100
13 May 202413.9014.5113.7914.4214.423,695,200
10 May 202414.0814.1013.4813.6713.671,402,900
09 May 202413.9814.2413.8614.0914.092,330,000
08 May 202413.6813.9313.4913.8813.886,805,500
07 May 202414.0014.4713.9313.9813.982,950,500
06 May 202413.4913.8513.4213.8113.812,784,900
03 May 202413.2613.9412.6813.3013.303,508,400
02 May 202412.6912.7812.2412.7312.732,522,600
01 May 202412.2613.0012.0612.3612.362,081,100
30 Apr 202412.1812.4012.1012.2812.281,303,500
29 Apr 202412.5012.6012.3112.4112.411,653,100
26 Apr 202412.2912.6912.1612.3512.351,530,800
25 Apr 202412.2712.3311.7712.2012.202,384,500
24 Apr 202412.5912.7612.4212.5512.551,680,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...