UK Markets open in 7 hrs 9 mins

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.87-0.35 (-3.12%)
At close: 04:00PM EDT
11.08 +0.21 (+1.93%)
After hours: 07:51PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202210.9111.1710.8310.8710.872,529,033
16 Aug 202210.7311.3110.5611.2211.224,240,500
15 Aug 202210.6210.7610.3310.6510.652,645,600
12 Aug 202210.5010.8410.4210.8010.802,296,700
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 20229.609.649.379.529.521,768,200
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 20229.719.889.429.439.432,979,700
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 20228.529.078.528.998.993,602,200
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
11 Jul 20228.428.788.378.598.593,012,400
08 Jul 20228.738.788.558.568.561,937,500
07 Jul 20228.608.768.538.758.752,926,000
06 Jul 20228.689.118.368.418.419,446,000
05 Jul 20227.508.137.478.058.054,020,100
01 Jul 20227.377.787.367.617.612,441,900
30 Jun 20227.267.517.147.367.362,296,100
29 Jun 20227.337.377.087.237.232,331,600
28 Jun 20227.657.947.377.397.394,141,500
27 Jun 20227.787.937.617.667.662,518,400
24 Jun 20227.507.847.447.737.736,175,100
23 Jun 20227.087.436.987.417.413,676,200
22 Jun 20226.647.056.616.966.964,525,900
21 Jun 20226.516.826.446.786.785,741,900
17 Jun 20226.336.586.276.376.376,634,200
16 Jun 20226.856.926.396.536.534,256,700
15 Jun 20227.067.356.666.986.984,855,700
14 Jun 20227.227.226.917.007.003,076,100
13 Jun 20227.617.737.117.187.183,432,400
10 Jun 20228.208.257.897.907.902,899,300
09 Jun 20228.668.698.358.358.352,010,400
08 Jun 20228.658.878.378.608.602,519,100
07 Jun 20228.308.708.298.698.691,984,300
06 Jun 20228.738.908.438.468.463,478,600
03 Jun 20228.838.848.408.538.534,789,900
02 Jun 20228.999.028.798.998.992,594,700
01 Jun 20229.149.218.668.788.782,958,200
31 May 20229.309.419.039.079.073,564,100
27 May 20229.279.529.189.479.473,184,600
26 May 20229.059.388.949.209.203,660,400
25 May 20228.759.138.748.998.993,366,000
24 May 20228.598.918.458.758.753,769,500
23 May 20228.978.978.678.738.732,848,600
20 May 20228.959.058.608.908.904,597,400
19 May 20228.559.138.548.998.993,795,300
18 May 20228.708.988.488.548.543,042,700
17 May 20228.428.818.428.768.763,607,800
16 May 20228.438.628.208.288.284,719,500
13 May 20228.038.447.958.118.115,714,300
12 May 20227.277.977.097.937.938,415,600
11 May 20227.007.906.917.407.408,717,600
10 May 20228.368.447.617.817.8112,287,800
09 May 20228.608.608.208.408.406,240,800
06 May 20228.708.778.218.588.585,225,500
05 May 20229.579.578.678.768.764,451,400
04 May 20229.169.718.949.659.654,831,100
03 May 20228.989.508.959.289.283,383,500
02 May 20228.889.098.819.019.014,341,100
29 Apr 20228.949.158.828.858.855,514,900
28 Apr 20228.849.018.498.978.974,108,700
27 Apr 20228.808.928.608.698.693,424,500
26 Apr 20229.219.298.818.918.915,338,200
25 Apr 20228.619.548.599.399.398,223,900
22 Apr 20229.229.298.668.678.674,936,300
21 Apr 20229.449.599.229.249.244,253,100
20 Apr 20229.279.539.149.299.294,869,900
19 Apr 20229.319.449.189.259.253,565,800
18 Apr 20229.209.369.149.219.213,265,500
14 Apr 20229.709.859.349.399.393,565,500
13 Apr 20229.489.729.369.609.606,402,700
12 Apr 20229.8410.039.539.559.553,825,000
11 Apr 20229.4910.099.429.849.844,047,500
08 Apr 20229.829.979.609.709.704,747,500
07 Apr 202210.1110.279.639.899.896,202,700
06 Apr 202210.7810.8710.0110.0610.066,969,400
05 Apr 202211.5211.5410.8010.8910.894,846,300
04 Apr 202211.0211.7011.0211.5411.547,696,600
01 Apr 202211.1011.3310.9411.0411.043,312,500
31 Mar 202211.3311.4911.0411.1211.124,087,800
30 Mar 202211.1011.4311.0011.1411.142,951,100
29 Mar 202210.9511.4610.8411.2311.234,970,600
28 Mar 202210.3910.9410.3810.8710.875,931,100
25 Mar 202210.8310.9210.3810.4010.405,448,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...