UK Markets open in 2 hrs 8 mins

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.47-0.24 (-3.58%)
At close: 04:00PM EDT
6.48 +0.01 (+0.15%)
After hours: 07:58PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
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 20227.007.096.787.007.003,282,100
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 20227.347.627.197.607.607,302,300
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 20227.687.827.517.627.621,550,300
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
11 Jul 20228.428.788.378.598.593,012,400
08 Jul 20228.738.788.558.568.561,940,000
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 20227.507.847.447.737.736,176,900
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 20226.336.586.276.376.376,641,800
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 20228.838.848.408.538.534,803,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...