UK Markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.99+0.16 (+1.98%)
As of 01:52PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20227.827.997.627.997.991,590,700
29 Nov 20227.607.907.607.837.831,792,300
28 Nov 20227.667.767.447.607.602,328,900
25 Nov 20227.807.847.637.737.73696,800
23 Nov 20227.387.757.327.757.752,181,100
22 Nov 20227.437.457.317.387.381,873,200
21 Nov 20227.507.517.397.417.411,293,000
18 Nov 20227.717.757.407.507.502,369,800
17 Nov 20227.507.577.367.567.562,190,200
16 Nov 20228.078.147.487.747.743,775,100
15 Nov 20228.178.598.178.388.383,943,800
14 Nov 20228.028.117.817.947.943,564,100
11 Nov 20227.208.167.168.138.135,957,300
10 Nov 20227.087.506.967.327.325,740,700
09 Nov 20226.466.606.366.516.513,296,000
08 Nov 20226.366.846.286.576.574,031,300
07 Nov 20226.376.456.116.366.363,189,300
04 Nov 20226.326.516.196.316.315,123,000
03 Nov 20226.526.576.296.516.516,654,800
02 Nov 20226.877.036.596.616.613,144,800
01 Nov 20227.107.186.836.916.914,011,100
31 Oct 20226.796.956.686.906.903,059,000
28 Oct 20226.286.816.286.716.715,319,700
27 Oct 20226.546.676.326.356.353,472,800
26 Oct 20226.797.036.396.406.404,488,300
25 Oct 20226.386.886.386.836.834,001,900
24 Oct 20226.446.446.196.366.363,363,800
21 Oct 20226.266.385.976.326.324,492,700
20 Oct 20226.646.736.266.286.283,903,400
19 Oct 20226.786.926.536.556.553,136,200
18 Oct 20227.117.276.866.956.953,714,800
17 Oct 20226.797.216.756.956.953,807,700
14 Oct 20226.787.036.646.676.673,042,500
13 Oct 20226.606.866.426.776.772,593,300
12 Oct 20226.746.796.466.736.732,065,500
11 Oct 20226.686.936.576.736.734,046,800
10 Oct 20226.736.836.596.746.742,197,300
07 Oct 20226.776.916.466.696.693,962,600
06 Oct 20227.047.316.896.996.995,050,300
05 Oct 20226.977.086.807.057.052,755,800
04 Oct 20226.767.186.767.187.184,195,800
03 Oct 20226.376.686.286.586.583,498,400
30 Sept 20226.366.456.236.326.323,282,400
29 Sept 20226.656.666.306.476.474,000,000
28 Sept 20226.606.766.536.716.712,039,600
27 Sept 20226.786.896.526.566.562,859,400
26 Sept 20226.997.326.706.726.723,351,700
23 Sept 20227.007.096.787.007.003,283,100
22 Sept 20227.477.517.057.137.132,756,000
21 Sept 20227.327.667.267.317.312,682,000
20 Sept 20227.497.567.307.367.362,269,200
19 Sept 20227.517.747.517.647.642,705,500
16 Sept 20227.347.627.197.607.607,306,900
15 Sept 20227.607.827.437.517.512,764,200
14 Sept 20227.697.887.457.537.532,352,200
13 Sept 20227.667.847.417.737.734,160,400
12 Sept 20228.148.157.858.098.092,859,800
09 Sept 20227.818.177.788.048.042,813,500
08 Sept 20227.617.787.437.687.681,881,300
07 Sept 20227.237.567.167.547.542,701,400
06 Sept 20227.437.517.167.277.273,814,800
02 Sept 20227.687.827.517.627.621,552,000
01 Sept 20227.978.117.497.627.622,632,800
31 Aug 20228.008.147.767.907.903,394,100
30 Aug 20228.308.367.938.018.013,754,400
29 Aug 20228.348.548.178.308.302,685,900
26 Aug 20229.389.508.408.448.443,925,200
25 Aug 20229.139.539.099.459.453,782,600
24 Aug 20229.379.409.099.119.111,671,700
23 Aug 20229.279.619.279.369.361,525,100
22 Aug 20229.589.659.199.279.272,455,400
19 Aug 202210.1710.309.659.739.732,298,800
18 Aug 202210.9710.9710.2710.4510.452,513,800
17 Aug 202210.9111.1710.8210.8710.872,531,000
16 Aug 202210.7311.3110.5611.2211.224,240,500
15 Aug 202210.6210.7610.3310.6510.652,645,600
12 Aug 202210.5010.8410.4210.8010.802,298,300
11 Aug 202210.4711.3810.4310.4910.495,230,000
10 Aug 20229.8610.389.8110.3810.383,513,500
09 Aug 20229.309.889.279.639.633,080,100
08 Aug 20229.569.999.129.429.425,563,900
05 Aug 20229.2210.218.839.959.956,859,300
04 Aug 202210.3610.5110.1010.2910.294,469,100
03 Aug 20229.9810.359.9810.2510.253,766,700
02 Aug 20229.7510.019.729.959.953,358,200
01 Aug 20229.549.899.449.899.892,539,700
29 Jul 20229.609.649.379.529.521,769,200
28 Jul 20229.789.879.359.589.581,796,500
27 Jul 20229.289.549.189.479.472,122,400
26 Jul 20229.409.519.109.169.162,759,100
25 Jul 20229.609.659.329.569.562,385,800
22 Jul 20229.719.889.429.439.432,980,500
21 Jul 20229.559.739.439.649.642,577,200
20 Jul 20229.259.499.249.419.412,199,300
19 Jul 20228.979.308.979.309.302,066,900
18 Jul 20229.029.248.858.928.922,585,300
15 Jul 20228.529.078.528.998.993,604,700
14 Jul 20228.758.798.468.508.502,720,100
13 Jul 20228.598.858.358.828.822,816,800
12 Jul 20228.558.838.548.758.752,534,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...