Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.67-0.58 (-4.73%)
At close: 04:00PM EDT
11.70 +0.03 (+0.26%)
After hours: 07:47PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202412.3112.3311.6311.6711.672,760,700
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
Mar 04, 202412.8512.9712.6512.6512.651,664,700
Mar 01, 202412.4812.8812.2212.8712.872,185,700
Feb 29, 202412.2112.6812.2112.5612.562,578,600
Feb 28, 202411.9012.2711.8212.0112.013,516,600
Feb 27, 202411.6212.0711.5711.9511.953,263,600
Feb 26, 202411.6211.8211.2411.4711.472,888,500
Feb 23, 202411.7512.3511.2511.5611.566,665,500
Feb 22, 202411.1911.2010.9110.9810.983,208,800
Feb 21, 202411.0511.0810.8711.0011.001,522,200
Feb 20, 202411.1411.2711.0411.1511.151,287,300
Feb 16, 202411.4111.5511.3011.3711.371,568,100
Feb 15, 202411.6411.8511.5411.7011.701,882,400
Feb 14, 202411.4311.5311.2811.4611.461,346,700
Feb 13, 202411.3511.5010.8911.2411.243,110,300
Feb 12, 202411.5612.2911.5412.1012.102,972,100
Feb 09, 202411.5211.6011.2711.5511.552,289,800
Feb 08, 202411.4911.6011.3511.4811.481,197,200
Feb 07, 202411.6911.6911.3411.5011.501,997,800
Feb 06, 202411.5311.9811.5311.6711.672,176,500
Feb 05, 202412.2412.2411.4011.5411.543,028,400
Feb 02, 202412.3712.6012.1612.5112.511,877,000
Feb 01, 202412.4312.7512.0412.6812.681,764,300
Jan 31, 202412.5312.9912.2912.3112.312,130,600
Jan 30, 202412.7412.8912.6612.6712.671,619,900
Jan 29, 202412.3012.8112.2912.8012.801,987,300
Jan 26, 202412.1312.4612.1312.2412.241,297,300
Jan 25, 202412.2112.2312.0112.1312.131,365,900
Jan 24, 202412.5912.6911.9912.0012.003,639,200
Jan 23, 202412.5112.6412.3112.3612.361,704,000
Jan 22, 202412.3712.9812.2412.4912.492,934,600
Jan 19, 202411.5912.2311.4512.2212.223,119,900
Jan 18, 202411.6411.7011.3111.5811.583,214,300
Jan 17, 202411.6911.7611.3011.4811.482,689,900
Jan 16, 202411.7912.1611.7511.9711.972,543,900
Jan 12, 202412.5612.6512.1912.2812.281,772,300
Jan 11, 202412.6212.6612.1212.4612.461,928,700
Jan 10, 202412.7712.8912.4412.6912.691,721,400
Jan 09, 202412.7512.9912.7012.8212.821,821,700
Jan 08, 202412.6913.1012.6012.9712.972,434,300
Jan 05, 202412.5612.9412.5312.6312.632,608,000
Jan 04, 202412.9213.1112.6012.6712.675,221,600
Jan 03, 202413.5613.7112.7513.3413.345,754,600
Jan 02, 202414.2214.3813.9314.2814.282,471,200
Dec 29, 202314.9615.0614.4414.4814.482,876,300
Dec 28, 202314.8915.1514.8715.0115.011,673,500
Dec 27, 202314.9115.1914.8315.0415.041,871,500
Dec 26, 202314.7515.0814.6214.9114.911,909,500
Dec 22, 202314.8715.0014.6014.7314.733,046,100
Dec 21, 202314.5214.9614.4214.9014.904,865,000
Dec 20, 202314.3914.9714.1814.3014.309,486,400
Dec 19, 202314.0614.5913.9914.4214.426,097,100
Dec 18, 202313.8414.1313.5614.0014.004,485,800
Dec 15, 202313.3513.8513.2013.7413.748,170,000
Dec 14, 202312.1213.4012.0513.3813.389,583,400
Dec 13, 202310.8611.8710.8111.8111.815,269,500
Dec 12, 202310.5510.9410.5010.8010.802,379,400
Dec 11, 202310.5110.5910.3510.5810.582,097,900
Dec 08, 202310.3110.5410.2610.5110.511,882,100
Dec 07, 202310.2410.4710.0810.3510.352,466,300
Dec 06, 20239.8510.449.7810.2710.275,108,000
Dec 05, 20239.819.839.649.759.751,467,500
Dec 04, 20239.679.889.609.849.842,181,600
Dec 01, 20239.309.919.249.879.872,915,400
Nov 30, 20239.609.629.309.349.341,522,800
Nov 29, 20239.489.819.399.549.542,193,500
Nov 28, 20239.149.389.069.339.331,852,800
Nov 27, 20238.959.178.839.159.152,062,600
Nov 24, 20238.859.048.819.039.03631,300
Nov 22, 20239.109.148.888.938.931,425,500
Nov 21, 20238.918.998.848.958.951,111,100
Nov 20, 20239.009.138.868.998.991,713,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...