Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10.40 | 10.87 | 10.14 | 10.29 | 10.29 | 5,361,900 |
| 02 Feb 2023 | 9.96 | 11.11 | 9.89 | 10.78 | 10.78 | 13,430,300 |
| 01 Feb 2023 | 9.42 | 9.82 | 9.26 | 9.73 | 9.73 | 5,088,000 |
| 31 Jan 2023 | 9.30 | 9.58 | 9.21 | 9.41 | 9.41 | 1,861,300 |
| 30 Jan 2023 | 9.23 | 9.52 | 9.14 | 9.27 | 9.27 | 2,516,100 |
| 27 Jan 2023 | 9.10 | 9.76 | 9.10 | 9.36 | 9.36 | 4,913,600 |
| 26 Jan 2023 | 9.10 | 9.40 | 9.01 | 9.17 | 9.17 | 2,024,100 |
| 25 Jan 2023 | 8.75 | 9.06 | 8.69 | 8.98 | 8.98 | 1,547,000 |
| 24 Jan 2023 | 9.03 | 9.22 | 8.91 | 8.94 | 8.94 | 2,247,400 |
| 23 Jan 2023 | 8.80 | 9.29 | 8.79 | 9.14 | 9.14 | 4,241,400 |
| 20 Jan 2023 | 8.72 | 8.91 | 8.63 | 8.81 | 8.81 | 2,909,800 |
| 19 Jan 2023 | 8.39 | 8.60 | 8.27 | 8.57 | 8.57 | 1,902,300 |
| 18 Jan 2023 | 8.44 | 8.80 | 8.43 | 8.55 | 8.55 | 6,091,800 |
| 17 Jan 2023 | 8.19 | 8.35 | 8.09 | 8.34 | 8.34 | 2,102,000 |
| 13 Jan 2023 | 8.45 | 8.55 | 8.13 | 8.25 | 8.25 | 3,288,300 |
| 12 Jan 2023 | 8.25 | 8.58 | 7.86 | 8.57 | 8.57 | 4,055,000 |
| 11 Jan 2023 | 7.81 | 8.26 | 7.81 | 8.20 | 8.20 | 2,476,600 |
| 10 Jan 2023 | 7.59 | 7.87 | 7.49 | 7.81 | 7.81 | 1,610,300 |
| 09 Jan 2023 | 7.49 | 7.79 | 7.49 | 7.60 | 7.60 | 2,006,400 |
| 06 Jan 2023 | 7.35 | 7.51 | 7.16 | 7.47 | 7.47 | 1,647,700 |
| 05 Jan 2023 | 7.30 | 7.35 | 7.18 | 7.34 | 7.34 | 1,941,200 |
| 04 Jan 2023 | 7.24 | 7.50 | 7.22 | 7.44 | 7.44 | 2,699,500 |
| 03 Jan 2023 | 7.14 | 7.28 | 6.99 | 7.09 | 7.09 | 2,407,900 |
| 30 Dec 2022 | 6.82 | 7.01 | 6.76 | 7.00 | 7.00 | 2,759,700 |
| 29 Dec 2022 | 6.72 | 7.02 | 6.64 | 6.98 | 6.98 | 2,722,800 |
| 28 Dec 2022 | 6.85 | 6.90 | 6.63 | 6.64 | 6.64 | 2,238,600 |
| 27 Dec 2022 | 7.22 | 7.22 | 6.75 | 6.87 | 6.87 | 2,503,000 |
| 23 Dec 2022 | 7.40 | 7.48 | 7.24 | 7.29 | 7.29 | 1,312,700 |
| 22 Dec 2022 | 7.50 | 7.52 | 7.21 | 7.43 | 7.43 | 2,242,000 |
| 21 Dec 2022 | 7.75 | 7.78 | 7.46 | 7.54 | 7.54 | 3,141,700 |
| 20 Dec 2022 | 7.74 | 7.84 | 7.64 | 7.65 | 7.65 | 2,400,600 |
| 19 Dec 2022 | 7.96 | 8.02 | 7.82 | 7.88 | 7.88 | 2,202,100 |
| 16 Dec 2022 | 7.83 | 8.01 | 7.82 | 7.96 | 7.96 | 5,042,200 |
| 15 Dec 2022 | 8.10 | 8.16 | 7.93 | 8.00 | 8.00 | 3,406,600 |
| 14 Dec 2022 | 8.40 | 8.45 | 8.11 | 8.19 | 8.19 | 2,821,900 |
| 13 Dec 2022 | 8.82 | 9.24 | 8.43 | 8.47 | 8.47 | 5,751,400 |
| 12 Dec 2022 | 8.27 | 8.52 | 8.17 | 8.49 | 8.49 | 1,866,600 |
| 09 Dec 2022 | 8.41 | 8.57 | 8.26 | 8.27 | 8.27 | 1,399,300 |
| 08 Dec 2022 | 8.38 | 8.64 | 8.23 | 8.50 | 8.50 | 2,167,800 |
| 07 Dec 2022 | 8.24 | 8.49 | 8.07 | 8.31 | 8.31 | 2,170,800 |
| 06 Dec 2022 | 8.84 | 8.85 | 7.97 | 8.26 | 8.26 | 3,531,000 |
| 05 Dec 2022 | 8.53 | 8.90 | 8.20 | 8.25 | 8.25 | 3,445,000 |
| 02 Dec 2022 | 8.30 | 8.43 | 8.20 | 8.41 | 8.41 | 3,276,800 |
| 01 Dec 2022 | 8.36 | 8.65 | 8.16 | 8.54 | 8.54 | 3,417,200 |
| 30 Nov 2022 | 7.82 | 8.32 | 7.61 | 8.30 | 8.30 | 3,778,600 |
| 29 Nov 2022 | 7.60 | 7.90 | 7.60 | 7.83 | 7.83 | 1,794,600 |
| 28 Nov 2022 | 7.66 | 7.76 | 7.44 | 7.60 | 7.60 | 2,328,900 |
| 25 Nov 2022 | 7.80 | 7.84 | 7.63 | 7.73 | 7.73 | 696,800 |
| 23 Nov 2022 | 7.38 | 7.75 | 7.32 | 7.75 | 7.75 | 2,181,100 |
| 22 Nov 2022 | 7.43 | 7.45 | 7.31 | 7.38 | 7.38 | 1,873,200 |
| 21 Nov 2022 | 7.50 | 7.51 | 7.39 | 7.41 | 7.41 | 1,293,000 |
| 18 Nov 2022 | 7.71 | 7.75 | 7.40 | 7.50 | 7.50 | 2,369,800 |
| 17 Nov 2022 | 7.50 | 7.57 | 7.36 | 7.56 | 7.56 | 2,190,200 |
| 16 Nov 2022 | 8.07 | 8.14 | 7.48 | 7.74 | 7.74 | 3,775,100 |
| 15 Nov 2022 | 8.17 | 8.59 | 8.17 | 8.38 | 8.38 | 3,943,800 |
| 14 Nov 2022 | 8.02 | 8.11 | 7.81 | 7.94 | 7.94 | 3,564,100 |
| 11 Nov 2022 | 7.20 | 8.16 | 7.16 | 8.13 | 8.13 | 5,959,700 |
| 10 Nov 2022 | 7.08 | 7.50 | 6.96 | 7.32 | 7.32 | 5,740,700 |
| 09 Nov 2022 | 6.46 | 6.60 | 6.36 | 6.51 | 6.51 | 3,296,000 |
| 08 Nov 2022 | 6.36 | 6.84 | 6.28 | 6.57 | 6.57 | 4,031,300 |
| 07 Nov 2022 | 6.37 | 6.45 | 6.11 | 6.36 | 6.36 | 3,189,300 |
| 04 Nov 2022 | 6.32 | 6.51 | 6.19 | 6.31 | 6.31 | 5,126,500 |
| 03 Nov 2022 | 6.52 | 6.57 | 6.29 | 6.51 | 6.51 | 6,654,800 |
| 02 Nov 2022 | 6.87 | 7.03 | 6.59 | 6.61 | 6.61 | 3,144,800 |
| 01 Nov 2022 | 7.10 | 7.18 | 6.83 | 6.91 | 6.91 | 4,011,100 |
| 31 Oct 2022 | 6.79 | 6.95 | 6.68 | 6.90 | 6.90 | 3,059,000 |
| 28 Oct 2022 | 6.28 | 6.81 | 6.28 | 6.71 | 6.71 | 5,319,700 |
| 27 Oct 2022 | 6.54 | 6.67 | 6.32 | 6.35 | 6.35 | 3,472,800 |
| 26 Oct 2022 | 6.79 | 7.03 | 6.39 | 6.40 | 6.40 | 4,488,300 |
| 25 Oct 2022 | 6.38 | 6.88 | 6.38 | 6.83 | 6.83 | 4,001,900 |
| 24 Oct 2022 | 6.44 | 6.44 | 6.19 | 6.36 | 6.36 | 3,363,800 |
| 21 Oct 2022 | 6.26 | 6.38 | 5.97 | 6.32 | 6.32 | 4,492,700 |
| 20 Oct 2022 | 6.64 | 6.73 | 6.26 | 6.28 | 6.28 | 3,903,400 |
| 19 Oct 2022 | 6.78 | 6.92 | 6.53 | 6.55 | 6.55 | 3,136,200 |
| 18 Oct 2022 | 7.11 | 7.27 | 6.86 | 6.95 | 6.95 | 3,714,800 |
| 17 Oct 2022 | 6.79 | 7.21 | 6.75 | 6.95 | 6.95 | 3,807,700 |
| 14 Oct 2022 | 6.78 | 7.03 | 6.64 | 6.67 | 6.67 | 3,042,500 |
| 13 Oct 2022 | 6.60 | 6.86 | 6.42 | 6.77 | 6.77 | 2,593,300 |
| 12 Oct 2022 | 6.74 | 6.79 | 6.46 | 6.73 | 6.73 | 2,065,500 |
| 11 Oct 2022 | 6.68 | 6.93 | 6.57 | 6.73 | 6.73 | 4,046,800 |
| 10 Oct 2022 | 6.73 | 6.83 | 6.59 | 6.74 | 6.74 | 2,197,300 |
| 07 Oct 2022 | 6.77 | 6.91 | 6.46 | 6.69 | 6.69 | 3,962,600 |
| 06 Oct 2022 | 7.04 | 7.31 | 6.89 | 6.99 | 6.99 | 5,050,300 |
| 05 Oct 2022 | 6.97 | 7.08 | 6.80 | 7.05 | 7.05 | 2,755,800 |
| 04 Oct 2022 | 6.76 | 7.18 | 6.76 | 7.18 | 7.18 | 4,195,800 |
| 03 Oct 2022 | 6.37 | 6.68 | 6.28 | 6.58 | 6.58 | 3,498,400 |
| 30 Sept 2022 | 6.36 | 6.45 | 6.23 | 6.32 | 6.32 | 3,282,400 |
| 29 Sept 2022 | 6.65 | 6.66 | 6.30 | 6.47 | 6.47 | 4,000,000 |
| 28 Sept 2022 | 6.60 | 6.76 | 6.53 | 6.71 | 6.71 | 2,039,600 |
| 27 Sept 2022 | 6.78 | 6.89 | 6.52 | 6.56 | 6.56 | 2,859,400 |
| 26 Sept 2022 | 6.99 | 7.32 | 6.70 | 6.72 | 6.72 | 3,351,700 |
| 23 Sept 2022 | 7.00 | 7.09 | 6.78 | 7.00 | 7.00 | 3,283,100 |
| 22 Sept 2022 | 7.47 | 7.51 | 7.05 | 7.13 | 7.13 | 2,756,000 |
| 21 Sept 2022 | 7.32 | 7.66 | 7.26 | 7.31 | 7.31 | 2,682,000 |
| 20 Sept 2022 | 7.49 | 7.56 | 7.30 | 7.36 | 7.36 | 2,269,200 |
| 19 Sept 2022 | 7.51 | 7.74 | 7.51 | 7.64 | 7.64 | 2,705,500 |
| 16 Sept 2022 | 7.34 | 7.62 | 7.19 | 7.60 | 7.60 | 7,306,900 |
| 15 Sept 2022 | 7.60 | 7.82 | 7.43 | 7.51 | 7.51 | 2,764,200 |
| 14 Sept 2022 | 7.69 | 7.88 | 7.45 | 7.53 | 7.53 | 2,352,200 |
| 13 Sept 2022 | 7.66 | 7.84 | 7.41 | 7.73 | 7.73 | 4,160,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
