Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.91+0.69 (+4.53%)
At close: 04:00PM EDT
15.95 +0.04 (+0.25%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202415.6715.9915.3015.9115.913,152,300
Jul 25, 202414.5615.4314.5015.2215.222,432,700
Jul 24, 202415.0115.4014.6014.6714.672,249,900
Jul 23, 202414.8515.2814.7915.1515.151,775,900
Jul 22, 202414.8915.0014.5614.9014.902,587,400
Jul 19, 202414.7915.0814.6414.7214.721,435,800
Jul 18, 202415.1215.8814.7914.8714.873,758,600
Jul 17, 202415.1415.4514.9915.1015.103,501,200
Jul 16, 202414.7715.7614.6115.5415.546,104,900
Jul 15, 202414.5314.7314.1714.5614.563,046,700
Jul 12, 202414.3314.3814.0514.3314.332,506,800
Jul 11, 202414.0014.2613.8714.1614.165,809,400
Jul 10, 202413.3013.6113.1213.5213.522,625,100
Jul 09, 202413.2713.5413.0813.2513.252,653,600
Jul 08, 202414.0614.0913.2013.2713.273,708,900
Jul 05, 202413.7413.9913.6313.9313.932,400,600
Jul 03, 202413.3213.9213.2113.8513.852,031,900
Jul 02, 202413.1713.3713.0513.3213.321,716,000
Jul 01, 202413.7313.8413.1013.1613.161,711,200
Jun 28, 202413.8613.9113.5613.7013.702,420,700
Jun 27, 202413.8814.0513.7213.7913.791,202,200
Jun 26, 202413.6013.9213.5313.8613.861,816,500
Jun 25, 202413.9914.0213.6213.6513.652,109,200
Jun 24, 202414.1514.2713.8114.1014.102,065,200
Jun 21, 202413.7414.1213.6014.1114.113,547,800
Jun 20, 202414.2714.3213.7413.8713.875,417,800
Jun 18, 202414.5314.9114.2814.3014.301,773,100
Jun 17, 202414.5414.7614.4114.5914.591,188,900
Jun 14, 202414.4314.8614.3214.6914.691,734,800
Jun 13, 202414.9515.0414.4114.7314.732,126,100
Jun 12, 202415.0515.8114.7814.8914.894,114,400
Jun 11, 202414.1414.7114.1014.5514.551,881,700
Jun 10, 202414.0814.5013.9714.3514.352,019,300
Jun 07, 202414.2014.3713.8714.2414.241,978,000
Jun 06, 202414.5014.8014.4114.5614.561,267,000
Jun 05, 202414.4814.6714.3214.5414.541,165,600
Jun 04, 202414.0414.5513.9114.3514.351,735,900
Jun 03, 202414.2214.4313.6414.1514.151,760,600
May 31, 202413.9114.0113.7013.9013.901,449,100
May 30, 202413.8814.1113.6913.8213.821,767,800
May 29, 202413.6113.7613.4913.5713.571,407,300
May 28, 202414.0014.1913.7213.9213.921,478,500
May 24, 202413.7114.0013.7013.8413.841,098,300
May 23, 202414.1514.1513.5613.6013.601,930,900
May 22, 202414.3414.6214.0514.0714.071,829,700
May 21, 202414.5014.5814.2014.5414.543,337,800
May 20, 202414.0014.8214.0014.6514.653,149,700
May 17, 202413.8114.2413.7114.1214.121,963,700
May 16, 202414.2914.3313.8213.8813.882,497,200
May 15, 202415.0415.1014.2714.4014.402,814,600
May 14, 202414.6315.6014.4814.6014.605,626,100
May 13, 202413.9014.5113.7914.4214.423,695,200
May 10, 202414.0814.1013.4813.6713.671,402,900
May 09, 202413.9814.2413.8614.0914.092,330,000
May 08, 202413.6813.9313.4913.8813.886,805,500
May 07, 202414.0014.4713.9313.9813.982,950,500
May 06, 202413.4913.8513.4213.8113.812,784,900
May 03, 202413.2613.9412.6813.3013.303,508,400
May 02, 202412.6912.7812.2412.7312.732,522,600
May 01, 202412.2613.0012.0612.3612.362,081,100
Apr 30, 202412.1812.4012.1012.2812.281,303,500
Apr 29, 202412.5012.6012.3112.4112.411,653,100
Apr 26, 202412.2912.6912.1612.3512.351,530,800
Apr 25, 202412.2712.3311.7712.2012.202,384,500
Apr 24, 202412.5912.7612.4212.5512.551,680,100
Apr 23, 202411.8912.7311.8812.6312.631,957,700
Apr 22, 202411.7811.9811.5711.9711.971,552,400
Apr 19, 202411.4811.7011.4011.6811.681,853,300
Apr 18, 202411.4811.9011.4311.5311.531,643,300
Apr 17, 202411.5211.5911.3711.3811.381,414,900
Apr 16, 202411.5611.6511.3211.4411.442,118,300
Apr 15, 202412.3112.3311.6311.6711.672,761,800
Apr 12, 202412.2612.3212.0612.2512.251,733,200
Apr 11, 202412.3512.7312.1712.3912.392,244,800
Apr 10, 202413.3913.4012.1012.3012.305,947,100
Apr 09, 202413.9514.2513.7014.1114.112,926,100
Apr 08, 202413.0613.8612.9613.8413.842,590,100
Apr 05, 202413.0013.1512.8412.9512.952,138,400
Apr 04, 202413.5013.6013.0513.0713.072,164,100
Apr 03, 202413.0513.3512.8013.2413.243,603,900
Apr 02, 202413.6513.6813.0713.1713.173,295,400
Apr 01, 202414.5714.5713.8513.8613.862,283,200
Mar 28, 202414.6015.0114.4514.5514.552,641,900
Mar 27, 202413.9614.5713.8614.5714.572,133,500
Mar 26, 202414.2114.2513.7513.7613.761,645,400
Mar 25, 202414.1514.4613.9714.0214.021,579,600
Mar 22, 202414.1714.2913.8614.1314.131,735,500
Mar 21, 202413.7714.4713.6714.1514.154,816,600
Mar 20, 202412.6013.5712.5013.5013.503,957,500
Mar 19, 202412.1112.7212.0212.6912.692,640,200
Mar 18, 202412.4012.6812.2212.2612.263,025,100
Mar 15, 202412.1912.4012.1512.3112.313,339,600
Mar 14, 202412.5212.6812.1312.3112.312,934,200
Mar 13, 202412.2612.8012.2012.4912.491,865,500
Mar 12, 202412.3112.4812.1312.2912.291,841,600
Mar 11, 202412.7713.1812.2412.3412.342,861,200
Mar 08, 202412.7913.1012.6312.7212.721,965,900
Mar 07, 202412.7313.0812.5112.6412.641,909,500
Mar 06, 202412.4512.9512.3112.5912.592,062,700
Mar 05, 202412.5512.5512.2012.2912.291,628,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...