UK markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.29-0.49 (-4.55%)
At close: 04:00PM EST
10.32 +0.03 (+0.29%)
After hours: 07:54PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.4010.8710.1410.2910.295,361,900
02 Feb 20239.9611.119.8910.7810.7813,430,300
01 Feb 20239.429.829.269.739.735,088,000
31 Jan 20239.309.589.219.419.411,861,300
30 Jan 20239.239.529.149.279.272,516,100
27 Jan 20239.109.769.109.369.364,913,600
26 Jan 20239.109.409.019.179.172,024,100
25 Jan 20238.759.068.698.988.981,547,000
24 Jan 20239.039.228.918.948.942,247,400
23 Jan 20238.809.298.799.149.144,241,400
20 Jan 20238.728.918.638.818.812,909,800
19 Jan 20238.398.608.278.578.571,902,300
18 Jan 20238.448.808.438.558.556,091,800
17 Jan 20238.198.358.098.348.342,102,000
13 Jan 20238.458.558.138.258.253,288,300
12 Jan 20238.258.587.868.578.574,055,000
11 Jan 20237.818.267.818.208.202,476,600
10 Jan 20237.597.877.497.817.811,610,300
09 Jan 20237.497.797.497.607.602,006,400
06 Jan 20237.357.517.167.477.471,647,700
05 Jan 20237.307.357.187.347.341,941,200
04 Jan 20237.247.507.227.447.442,699,500
03 Jan 20237.147.286.997.097.092,407,900
30 Dec 20226.827.016.767.007.002,759,700
29 Dec 20226.727.026.646.986.982,722,800
28 Dec 20226.856.906.636.646.642,238,600
27 Dec 20227.227.226.756.876.872,503,000
23 Dec 20227.407.487.247.297.291,312,700
22 Dec 20227.507.527.217.437.432,242,000
21 Dec 20227.757.787.467.547.543,141,700
20 Dec 20227.747.847.647.657.652,400,600
19 Dec 20227.968.027.827.887.882,202,100
16 Dec 20227.838.017.827.967.965,042,200
15 Dec 20228.108.167.938.008.003,406,600
14 Dec 20228.408.458.118.198.192,821,900
13 Dec 20228.829.248.438.478.475,751,400
12 Dec 20228.278.528.178.498.491,866,600
09 Dec 20228.418.578.268.278.271,399,300
08 Dec 20228.388.648.238.508.502,167,800
07 Dec 20228.248.498.078.318.312,170,800
06 Dec 20228.848.857.978.268.263,531,000
05 Dec 20228.538.908.208.258.253,445,000
02 Dec 20228.308.438.208.418.413,276,800
01 Dec 20228.368.658.168.548.543,417,200
30 Nov 20227.828.327.618.308.303,778,600
29 Nov 20227.607.907.607.837.831,794,600
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 20227.208.167.168.138.135,959,700
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 20226.326.516.196.316.315,126,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...