Has bitcoin reached the dip or will it fall even further?

Watch episode 1 of Yahoo Finance's new show The Crypto Mile

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

7.62

-0.04

(-0.52%)

As of 12:57PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	7.65	7.94	7.57	7.62	7.62	1,241,648
27 Jun 2022	7.78	7.93	7.61	7.66	7.66	2,518,400
24 Jun 2022	7.50	7.84	7.44	7.73	7.73	6,175,100
23 Jun 2022	7.08	7.43	6.98	7.41	7.41	3,676,200
22 Jun 2022	6.64	7.05	6.61	6.96	6.96	4,525,900
21 Jun 2022	6.51	6.82	6.44	6.78	6.78	5,741,900
17 Jun 2022	6.33	6.58	6.27	6.37	6.37	6,634,200
16 Jun 2022	6.85	6.92	6.39	6.53	6.53	4,256,700
15 Jun 2022	7.06	7.35	6.66	6.98	6.98	4,855,700
14 Jun 2022	7.22	7.22	6.91	7.00	7.00	3,076,100
13 Jun 2022	7.61	7.73	7.11	7.18	7.18	3,432,400
10 Jun 2022	8.20	8.25	7.89	7.90	7.90	2,899,300
09 Jun 2022	8.66	8.69	8.35	8.35	8.35	2,010,400
08 Jun 2022	8.65	8.87	8.37	8.60	8.60	2,519,100
07 Jun 2022	8.30	8.70	8.29	8.69	8.69	1,984,300
06 Jun 2022	8.73	8.90	8.43	8.46	8.46	3,478,600
03 Jun 2022	8.83	8.84	8.40	8.53	8.53	4,789,900
02 Jun 2022	8.99	9.02	8.79	8.99	8.99	2,594,700
01 Jun 2022	9.14	9.21	8.66	8.78	8.78	2,958,200
31 May 2022	9.30	9.41	9.03	9.07	9.07	3,564,100
27 May 2022	9.27	9.52	9.18	9.47	9.47	3,184,600
26 May 2022	9.05	9.38	8.94	9.20	9.20	3,660,400
25 May 2022	8.75	9.13	8.74	8.99	8.99	3,366,000
24 May 2022	8.59	8.91	8.45	8.75	8.75	3,769,500
23 May 2022	8.97	8.97	8.67	8.73	8.73	2,848,600
20 May 2022	8.95	9.05	8.60	8.90	8.90	4,597,400
19 May 2022	8.55	9.13	8.54	8.99	8.99	3,795,300
18 May 2022	8.70	8.98	8.48	8.54	8.54	3,042,700
17 May 2022	8.42	8.81	8.42	8.76	8.76	3,607,800
16 May 2022	8.43	8.62	8.20	8.28	8.28	4,719,500
13 May 2022	8.03	8.44	7.95	8.11	8.11	5,714,300
12 May 2022	7.27	7.97	7.09	7.93	7.93	8,415,600
11 May 2022	7.00	7.90	6.91	7.40	7.40	8,717,600
10 May 2022	8.36	8.44	7.61	7.81	7.81	12,287,800
09 May 2022	8.60	8.60	8.20	8.40	8.40	6,240,800
06 May 2022	8.70	8.77	8.21	8.58	8.58	5,225,500
05 May 2022	9.57	9.57	8.67	8.76	8.76	4,451,400
04 May 2022	9.16	9.71	8.94	9.65	9.65	4,831,100
03 May 2022	8.98	9.50	8.95	9.28	9.28	3,383,500
02 May 2022	8.88	9.09	8.81	9.01	9.01	4,341,100
29 Apr 2022	8.94	9.15	8.82	8.85	8.85	5,514,900
28 Apr 2022	8.84	9.01	8.49	8.97	8.97	4,108,700
27 Apr 2022	8.80	8.92	8.60	8.69	8.69	3,424,500
26 Apr 2022	9.21	9.29	8.81	8.91	8.91	5,338,200
25 Apr 2022	8.61	9.54	8.59	9.39	9.39	8,223,900
22 Apr 2022	9.22	9.29	8.66	8.67	8.67	4,936,300
21 Apr 2022	9.44	9.59	9.22	9.24	9.24	4,253,100
20 Apr 2022	9.27	9.53	9.14	9.29	9.29	4,869,900
19 Apr 2022	9.31	9.44	9.18	9.25	9.25	3,565,800
18 Apr 2022	9.20	9.36	9.14	9.21	9.21	3,265,500
14 Apr 2022	9.70	9.85	9.34	9.39	9.39	3,565,500
13 Apr 2022	9.48	9.72	9.36	9.60	9.60	6,402,700
12 Apr 2022	9.84	10.03	9.53	9.55	9.55	3,825,000
11 Apr 2022	9.49	10.09	9.42	9.84	9.84	4,047,500
08 Apr 2022	9.82	9.97	9.60	9.70	9.70	4,747,500
07 Apr 2022	10.11	10.27	9.63	9.89	9.89	6,202,700
06 Apr 2022	10.78	10.87	10.01	10.06	10.06	6,969,400
05 Apr 2022	11.52	11.54	10.80	10.89	10.89	4,846,300
04 Apr 2022	11.02	11.70	11.02	11.54	11.54	7,696,600
01 Apr 2022	11.10	11.33	10.94	11.04	11.04	3,312,500
31 Mar 2022	11.33	11.49	11.04	11.12	11.12	4,087,800
30 Mar 2022	11.10	11.43	11.00	11.14	11.14	2,951,100
29 Mar 2022	10.95	11.46	10.84	11.23	11.23	4,970,600
28 Mar 2022	10.39	10.94	10.38	10.87	10.87	5,931,100
25 Mar 2022	10.83	10.92	10.38	10.40	10.40	5,448,500
24 Mar 2022	10.72	11.02	10.63	10.89	10.89	3,295,400
23 Mar 2022	10.60	11.05	10.60	10.76	10.76	4,839,900
22 Mar 2022	10.67	11.13	10.59	10.75	10.75	6,529,100
21 Mar 2022	10.92	11.00	10.44	10.51	10.51	4,797,300
18 Mar 2022	10.51	11.07	10.47	10.99	10.99	6,111,200
17 Mar 2022	10.38	10.65	10.27	10.55	10.55	4,145,100
16 Mar 2022	10.40	10.95	10.07	10.41	10.41	8,098,700
15 Mar 2022	10.31	10.49	10.07	10.25	10.25	5,341,900
14 Mar 2022	10.86	11.14	10.27	10.35	10.35	5,161,700
11 Mar 2022	11.41	11.49	11.03	11.04	11.04	3,685,400
10 Mar 2022	11.80	11.80	11.19	11.41	11.41	4,476,400
09 Mar 2022	11.85	12.31	11.49	11.85	11.85	8,096,200
08 Mar 2022	12.25	12.50	11.67	11.68	11.68	6,150,600
07 Mar 2022	13.17	13.24	12.30	12.30	12.30	7,701,000
04 Mar 2022	13.96	14.25	13.69	14.22	14.22	6,672,600
03 Mar 2022	13.87	14.31	13.51	13.98	13.98	6,576,900
02 Mar 2022	13.34	13.91	13.03	13.80	13.80	6,588,000
01 Mar 2022	12.98	13.46	12.73	13.38	13.38	6,144,000
28 Feb 2022	12.06	12.95	12.06	12.91	12.91	7,775,300
25 Feb 2022	12.44	12.70	11.49	12.23	12.23	9,664,700
24 Feb 2022	10.69	11.58	10.55	11.56	11.56	11,537,100
23 Feb 2022	11.51	11.79	11.05	11.08	11.08	7,121,400
22 Feb 2022	12.05	12.15	11.48	11.53	11.53	7,866,000
18 Feb 2022	12.70	12.84	12.38	12.55	12.55	3,749,400
17 Feb 2022	12.82	13.14	12.76	12.81	12.81	2,823,100
16 Feb 2022	12.62	13.35	12.45	13.05	13.05	5,259,100
15 Feb 2022	12.54	12.74	12.20	12.67	12.67	4,216,700
14 Feb 2022	12.24	12.61	12.16	12.28	12.28	3,523,500
11 Feb 2022	12.21	12.42	11.96	12.26	12.26	5,241,400
10 Feb 2022	12.58	12.98	12.19	12.21	12.21	5,145,300
09 Feb 2022	12.57	12.87	12.47	12.74	12.74	3,535,000
08 Feb 2022	12.35	12.56	12.20	12.52	12.52	3,488,100
07 Feb 2022	12.00	12.43	11.99	12.29	12.29	5,572,300
04 Feb 2022	11.76	12.13	11.44	11.92	11.92	6,730,000
03 Feb 2022	12.05	12.11	11.73	11.83	11.83	5,564,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,049.47+178.17(+0.66%)

HANG SENG22,418.97+189.47(+0.85%)

CRUDE OIL111.81+2.24(+2.04%)

GOLD FUTURES1,823.10-1.70(-0.09%)

DOW31,215.37-222.89(-0.71%)

BTC-GBP16,969.58-142.14(-0.83%)

Has bitcoin reached the dip or will it fall even further?

Rocket Companies, Inc. (RKT)

NIKKEI 225
27,049.47
+178.17(+0.66%)

HANG SENG
22,418.97
+189.47(+0.85%)

CRUDE OIL
111.81
+2.24(+2.04%)

GOLD FUTURES
1,823.10
-1.70(-0.09%)

DOW
31,215.37
-222.89(-0.71%)

BTC-GBP
16,969.58
-142.14(-0.83%)