UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20227.657.947.577.627.621,241,648
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
24 Mar 202210.7211.0210.6310.8910.893,295,400
23 Mar 202210.6011.0510.6010.7610.764,839,900
22 Mar 202210.6711.1310.5910.7510.756,529,100
21 Mar 202210.9211.0010.4410.5110.514,797,300
18 Mar 202210.5111.0710.4710.9910.996,111,200
17 Mar 202210.3810.6510.2710.5510.554,145,100
16 Mar 202210.4010.9510.0710.4110.418,098,700
15 Mar 202210.3110.4910.0710.2510.255,341,900
14 Mar 202210.8611.1410.2710.3510.355,161,700
11 Mar 202211.4111.4911.0311.0411.043,685,400
10 Mar 202211.8011.8011.1911.4111.414,476,400
09 Mar 202211.8512.3111.4911.8511.858,096,200
08 Mar 202212.2512.5011.6711.6811.686,150,600
07 Mar 202213.1713.2412.3012.3012.307,701,000
04 Mar 202213.9614.2513.6914.2214.226,672,600
03 Mar 202213.8714.3113.5113.9813.986,576,900
02 Mar 202213.3413.9113.0313.8013.806,588,000
01 Mar 202212.9813.4612.7313.3813.386,144,000
28 Feb 202212.0612.9512.0612.9112.917,775,300
25 Feb 202212.4412.7011.4912.2312.239,664,700
24 Feb 202210.6911.5810.5511.5611.5611,537,100
23 Feb 202211.5111.7911.0511.0811.087,121,400
22 Feb 202212.0512.1511.4811.5311.537,866,000
18 Feb 202212.7012.8412.3812.5512.553,749,400
17 Feb 202212.8213.1412.7612.8112.812,823,100
16 Feb 202212.6213.3512.4513.0513.055,259,100
15 Feb 202212.5412.7412.2012.6712.674,216,700
14 Feb 202212.2412.6112.1612.2812.283,523,500
11 Feb 202212.2112.4211.9612.2612.265,241,400
10 Feb 202212.5812.9812.1912.2112.215,145,300
09 Feb 202212.5712.8712.4712.7412.743,535,000
08 Feb 202212.3512.5612.2012.5212.523,488,100
07 Feb 202212.0012.4311.9912.2912.295,572,300
04 Feb 202211.7612.1311.4411.9211.926,730,000
03 Feb 202212.0512.1111.7311.8311.835,564,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...