Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

8.695 +0.075 (+0.87%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 8.290 8.640 8.244 8.620 1,443,071 +0.31(+3.73%)
Jun 05, 2023 8.280 8.410 8.220 8.310 1,158,475 +0.03(+0.36%)
Jun 02, 2023 8.180 8.310 8.180 8.280 1,257,117 +0.21(+2.60%)
Jun 01, 2023 7.990 8.230 7.990 8.070 1,555,217 +0.05(+0.62%)
May 31, 2023 8.100 8.220 7.915 8.020 1,916,512 -0.11(-1.35%)
May 30, 2023 7.850 8.220 7.835 8.130 1,831,161 +0.34(+4.36%)
May 26, 2023 7.630 7.790 7.500 7.790 1,205,320 +0.13(+1.70%)
May 25, 2023 7.940 7.980 7.560 7.660 2,876,292 -0.18(-2.30%)
May 24, 2023 7.950 7.980 7.665 7.840 2,039,879 -0.16(-2.00%)
May 23, 2023 8.270 8.440 7.990 8.000 2,388,442 -0.29(-3.50%)
May 22, 2023 8.140 8.330 8.000 8.290 1,730,433 +0.13(+1.59%)
May 19, 2023 8.290 8.330 8.120 8.160 1,539,545 -0.08(-0.97%)
May 18, 2023 8.180 8.270 7.995 8.240 1,771,407 +0.08(+0.98%)
May 17, 2023 8.050 8.170 7.830 8.160 1,650,628 +0.20(+2.51%)
May 16, 2023 8.180 8.210 7.870 7.960 1,850,437 -0.26(-3.16%)
May 15, 2023 8.060 8.220 8.050 8.220 1,273,204 +0.10(+1.23%)
May 12, 2023 8.170 8.370 8.060 8.120 1,679,158 -0.06(-0.73%)
May 11, 2023 8.080 8.190 7.985 8.180 1,663,670 +0.10(+1.24%)
May 10, 2023 8.310 8.420 7.980 8.080 2,117,512 -0.19(-2.30%)
May 09, 2023 8.280 8.371 8.240 8.270 1,640,612 -0.15(-1.78%)
May 08, 2023 8.420 8.465 8.280 8.420 1,679,898 -0.03(-0.36%)
May 05, 2023 8.880 9.140 8.310 8.450 3,225,346 -0.25(-2.87%)
May 04, 2023 8.510 8.715 8.430 8.700 2,622,923 +0.06(+0.69%)
May 03, 2023 8.510 8.830 8.510 8.640 2,445,720 +0.11(+1.29%)
May 02, 2023 8.600 8.655 8.255 8.530 2,794,183 -0.16(-1.84%)
May 01, 2023 8.810 8.940 8.560 8.690 1,479,609 -0.22(-2.47%)
Apr 28, 2023 8.740 8.985 8.740 8.910 1,842,152 +0.15(+1.71%)
Apr 27, 2023 8.570 8.840 8.550 8.760 1,831,040 +0.23(+2.70%)
Apr 26, 2023 8.680 8.700 8.510 8.530 1,452,563 -0.13(-1.50%)
Apr 25, 2023 8.760 8.810 8.615 8.660 1,705,737 -0.18(-2.04%)
Apr 24, 2023 8.790 8.850 8.571 8.840 1,579,148 +0.02(+0.23%)
Apr 21, 2023 8.800 8.970 8.715 8.820 1,896,167 -0.03(-0.34%)
Apr 20, 2023 8.910 9.050 8.830 8.850 1,347,480 -0.20(-2.21%)
Apr 19, 2023 8.830 9.115 8.720 9.050 1,428,145 +0.07(+0.78%)
Apr 18, 2023 9.090 9.185 8.940 8.980 1,440,605 -0.19(-2.07%)
Apr 17, 2023 9.060 9.225 9.043 9.170 1,663,730 +0.02(+0.22%)
Apr 14, 2023 9.290 9.395 9.040 9.150 2,257,034 -0.15(-1.61%)
Apr 13, 2023 9.540 9.695 9.260 9.300 2,061,968 -0.21(-2.21%)
Apr 12, 2023 9.990 10.00 9.490 9.510 2,861,545 -0.41(-4.13%)
Apr 11, 2023 9.530 9.940 9.490 9.920 1,575,330 +0.43(+4.53%)
Apr 10, 2023 9.130 9.530 9.050 9.490 1,586,983 +0.26(+2.82%)
Apr 06, 2023 9.310 9.430 9.130 9.230 1,626,038 -0.15(-1.60%)
Apr 05, 2023 9.220 9.420 9.100 9.380 3,582,936 +0.13(+1.41%)
Apr 04, 2023 9.180 9.320 8.900 9.250 2,572,525 +0.13(+1.43%)
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.