Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

14.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.340 7.450 7.300 7.390 937,049 +0.08(+1.09%)
Oct 30, 2023 7.400 7.485 7.230 7.310 1,574,003 +0.01(+0.14%)
Oct 27, 2023 7.300 7.380 7.200 7.300 1,522,250 +0.00(+0.00%)
Oct 26, 2023 7.190 7.420 7.180 7.300 1,434,006 +0.09(+1.25%)
Oct 25, 2023 7.230 7.300 7.170 7.210 1,880,116 -0.13(-1.77%)
Oct 24, 2023 7.450 7.565 7.300 7.340 1,127,907 -0.02(-0.27%)
Oct 23, 2023 7.250 7.470 7.190 7.360 1,263,301 +0.05(+0.68%)
Oct 20, 2023 7.380 7.495 7.290 7.310 2,023,342 -0.12(-1.62%)
Oct 19, 2023 7.500 7.600 7.420 7.430 2,483,206 -0.07(-0.93%)
Oct 18, 2023 7.750 7.790 7.475 7.500 1,970,031 -0.36(-4.58%)
Oct 17, 2023 7.620 7.900 7.620 7.860 1,389,365 +0.00(+0.00%)
Oct 16, 2023 7.820 7.975 7.730 7.860 1,361,264 +0.11(+1.42%)
Oct 13, 2023 7.840 7.850 7.590 7.750 1,936,742 -0.07(-0.90%)
Oct 12, 2023 8.190 8.190 7.800 7.820 3,232,458 -0.37(-4.52%)
Oct 11, 2023 8.160 8.380 8.100 8.190 1,986,760 +0.09(+1.11%)
Oct 10, 2023 8.160 8.290 8.080 8.100 2,553,489 -0.03(-0.37%)
Oct 09, 2023 7.810 8.145 7.790 8.130 1,379,281 +0.19(+2.39%)
Oct 06, 2023 7.670 8.030 7.650 7.940 1,981,379 +0.10(+1.28%)
Oct 05, 2023 7.580 7.960 7.570 7.840 1,606,515 +0.22(+2.89%)
Oct 04, 2023 7.500 7.650 7.320 7.620 3,149,421 +0.14(+1.87%)
Oct 03, 2023 7.870 7.960 7.450 7.480 3,594,666 -0.51(-6.38%)
Oct 02, 2023 8.050 8.270 7.900 7.990 3,779,504 -0.19(-2.32%)
Sep 29, 2023 8.380 8.430 8.170 8.180 1,975,739 -0.05(-0.61%)
Sep 28, 2023 8.090 8.290 8.050 8.230 2,189,311 +0.10(+1.23%)
Sep 27, 2023 8.180 8.325 8.070 8.130 2,201,518 +0.00(+0.00%)
Sep 26, 2023 8.170 8.275 8.100 8.130 1,543,266 -0.12(-1.45%)
Sep 25, 2023 8.310 8.375 8.210 8.250 2,023,892 -0.15(-1.79%)
Sep 22, 2023 8.530 8.631 8.325 8.400 1,932,415 -0.07(-0.83%)
Sep 21, 2023 8.840 8.910 8.470 8.470 1,907,618 -0.53(-5.89%)
Sep 20, 2023 9.250 9.340 8.975 9.000 1,630,601 -0.19(-2.07%)
Sep 19, 2023 9.230 9.340 9.190 9.190 962,984 -0.06(-0.65%)
Sep 18, 2023 9.440 9.440 9.220 9.250 1,482,565 -0.18(-1.91%)
Sep 15, 2023 9.800 9.841 9.360 9.430 3,124,825 -0.48(-4.84%)
Sep 14, 2023 9.810 9.970 9.780 9.910 937,185 +0.17(+1.75%)
Sep 13, 2023 9.930 10.00 9.650 9.740 1,471,275 -0.25(-2.50%)
Sep 12, 2023 10.11 10.22 9.900 9.990 1,368,530 -0.19(-1.87%)
Sep 11, 2023 10.32 10.41 10.16 10.18 887,913 -0.09(-0.88%)
Sep 08, 2023 10.38 10.45 10.11 10.27 1,569,436 -0.22(-2.10%)
Sep 07, 2023 10.23 10.49 10.15 10.49 2,293,761 +0.14(+1.35%)
Sep 06, 2023 10.15 10.42 10.12 10.35 2,129,606 +0.11(+1.07%)
Sep 05, 2023 10.42 10.59 10.10 10.24 2,566,865 -0.28(-2.66%)
Sep 01, 2023 10.75 10.85 10.45 10.52 1,648,323 -0.16(-1.50%)
Aug 31, 2023 10.72 10.86 10.61 10.68 1,053,065 -0.06(-0.56%)
Aug 30, 2023 10.52 10.75 10.47 10.74 849,833 +0.25(+2.38%)
Aug 29, 2023 10.35 10.53 10.21 10.49 1,343,224 +0.05(+0.48%)
Aug 28, 2023 10.49 10.56 10.40 10.44 1,686,842 +0.02(+0.19%)
Aug 25, 2023 10.32 10.53 10.14 10.42 1,310,631 +0.10(+0.97%)
Aug 24, 2023 10.54 10.59 10.27 10.32 809,422 -0.20(-1.90%)
Aug 23, 2023 10.29 10.56 10.26 10.52 722,260 +0.21(+2.04%)
Aug 22, 2023 10.31 10.42 10.13 10.31 1,162,570 +0.07(+0.68%)
Aug 21, 2023 10.49 10.62 10.15 10.24 1,849,260 -0.26(-2.48%)
Aug 18, 2023 10.50 10.66 10.41 10.50 1,342,043 -0.20(-1.87%)
Aug 17, 2023 10.87 10.91 10.62 10.70 1,906,596 -0.11(-1.02%)
Aug 16, 2023 10.84 11.07 10.75 10.81 1,351,402 -0.08(-0.73%)
Aug 15, 2023 11.20 11.28 10.83 10.89 2,086,069 -0.44(-3.88%)
Aug 14, 2023 11.61 11.65 11.28 11.33 1,268,738 -0.37(-3.16%)
Aug 11, 2023 11.70 11.85 11.63 11.70 1,435,357 -0.10(-0.85%)
Aug 10, 2023 11.61 11.95 11.51 11.80 3,643,250 +0.31(+2.70%)
Aug 09, 2023 11.39 11.72 11.31 11.49 1,986,692 +0.12(+1.06%)
Aug 08, 2023 11.45 11.55 11.16 11.37 2,119,600 -0.21(-1.81%)
Aug 07, 2023 11.25 11.68 10.97 11.58 3,780,566 +0.40(+3.58%)
Aug 04, 2023 10.92 11.54 10.48 11.18 5,576,241 +1.06(+10.47%)
Aug 03, 2023 10.19 10.44 10.00 10.12 2,477,811 -0.18(-1.75%)
Aug 02, 2023 10.43 10.53 10.13 10.30 2,304,259 -0.36(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.