Canada markets close in 3 hours 12 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.34-0.20 (-2.34%)
As of 12:48PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.308.438.208.348.341,466,848
Dec 01, 20228.368.658.168.548.543,417,200
Nov 30, 20227.828.327.618.308.303,778,600
Nov 29, 20227.607.907.607.837.831,794,600
Nov 28, 20227.667.767.447.607.602,328,900
Nov 25, 20227.807.847.637.737.73696,800
Nov 23, 20227.387.757.327.757.752,181,100
Nov 22, 20227.437.457.317.387.381,873,200
Nov 21, 20227.507.517.397.417.411,293,000
Nov 18, 20227.717.757.407.507.502,369,800
Nov 17, 20227.507.577.367.567.562,190,200
Nov 16, 20228.078.147.487.747.743,775,100
Nov 15, 20228.178.598.178.388.383,943,800
Nov 14, 20228.028.117.817.947.943,564,100
Nov 11, 20227.208.167.168.138.135,957,300
Nov 10, 20227.087.506.967.327.325,740,700
Nov 09, 20226.466.606.366.516.513,296,000
Nov 08, 20226.366.846.286.576.574,031,300
Nov 07, 20226.376.456.116.366.363,189,300
Nov 04, 20226.326.516.196.316.315,123,000
Nov 03, 20226.526.576.296.516.516,654,800
Nov 02, 20226.877.036.596.616.613,144,800
Nov 01, 20227.107.186.836.916.914,011,100
Oct 31, 20226.796.956.686.906.903,059,000
Oct 28, 20226.286.816.286.716.715,319,700
Oct 27, 20226.546.676.326.356.353,472,800
Oct 26, 20226.797.036.396.406.404,488,300
Oct 25, 20226.386.886.386.836.834,001,900
Oct 24, 20226.446.446.196.366.363,363,800
Oct 21, 20226.266.385.976.326.324,492,700
Oct 20, 20226.646.736.266.286.283,903,400
Oct 19, 20226.786.926.536.556.553,136,200
Oct 18, 20227.117.276.866.956.953,714,800
Oct 17, 20226.797.216.756.956.953,807,700
Oct 14, 20226.787.036.646.676.673,042,500
Oct 13, 20226.606.866.426.776.772,593,300
Oct 12, 20226.746.796.466.736.732,065,500
Oct 11, 20226.686.936.576.736.734,046,800
Oct 10, 20226.736.836.596.746.742,197,300
Oct 07, 20226.776.916.466.696.693,962,600
Oct 06, 20227.047.316.896.996.995,050,300
Oct 05, 20226.977.086.807.057.052,755,800
Oct 04, 20226.767.186.767.187.184,195,800
Oct 03, 20226.376.686.286.586.583,498,400
Sept 30, 20226.366.456.236.326.323,282,400
Sept 29, 20226.656.666.306.476.474,000,000
Sept 28, 20226.606.766.536.716.712,039,600
Sept 27, 20226.786.896.526.566.562,859,400
Sept 26, 20226.997.326.706.726.723,351,700
Sept 23, 20227.007.096.787.007.003,283,100
Sept 22, 20227.477.517.057.137.132,756,000
Sept 21, 20227.327.667.267.317.312,682,000
Sept 20, 20227.497.567.307.367.362,269,200
Sept 19, 20227.517.747.517.647.642,705,500
Sept 16, 20227.347.627.197.607.607,306,900
Sept 15, 20227.607.827.437.517.512,764,200
Sept 14, 20227.697.887.457.537.532,352,200
Sept 13, 20227.667.847.417.737.734,160,400
Sept 12, 20228.148.157.858.098.092,859,800
Sept 09, 20227.818.177.788.048.042,813,500
Sept 08, 20227.617.787.437.687.681,881,300
Sept 07, 20227.237.567.167.547.542,701,400
Sept 06, 20227.437.517.167.277.273,814,800
Sept 02, 20227.687.827.517.627.621,552,000
Sept 01, 20227.978.117.497.627.622,632,800
Aug 31, 20228.008.147.767.907.903,394,100
Aug 30, 20228.308.367.938.018.013,754,400
Aug 29, 20228.348.548.178.308.302,685,900
Aug 26, 20229.389.508.408.448.443,925,200
Aug 25, 20229.139.539.099.459.453,782,600
Aug 24, 20229.379.409.099.119.111,671,700
Aug 23, 20229.279.619.279.369.361,525,100
Aug 22, 20229.589.659.199.279.272,455,400
Aug 19, 202210.1710.309.659.739.732,298,800
Aug 18, 202210.9710.9710.2710.4510.452,513,800
Aug 17, 202210.9111.1710.8210.8710.872,531,000
Aug 16, 202210.7311.3110.5611.2211.224,240,500
Aug 15, 202210.6210.7610.3310.6510.652,645,600
Aug 12, 202210.5010.8410.4210.8010.802,298,300
Aug 11, 202210.4711.3810.4310.4910.495,230,000
Aug 10, 20229.8610.389.8110.3810.383,513,500
Aug 09, 20229.309.889.279.639.633,080,100
Aug 08, 20229.569.999.129.429.425,563,900
Aug 05, 20229.2210.218.839.959.956,859,300
Aug 04, 202210.3610.5110.1010.2910.294,469,100
Aug 03, 20229.9810.359.9810.2510.253,766,700
Aug 02, 20229.7510.019.729.959.953,358,200
Aug 01, 20229.549.899.449.899.892,539,700
Jul 29, 20229.609.649.379.529.521,769,200
Jul 28, 20229.789.879.359.589.581,796,500
Jul 27, 20229.289.549.189.479.472,122,400
Jul 26, 20229.409.519.109.169.162,759,100
Jul 25, 20229.609.659.329.569.562,385,800
Jul 22, 20229.719.889.429.439.432,980,500
Jul 21, 20229.559.739.439.649.642,577,200
Jul 20, 20229.259.499.249.419.412,199,300
Jul 19, 20228.979.308.979.309.302,066,900
Jul 18, 20229.029.248.858.928.922,585,300
Jul 15, 20228.529.078.528.998.993,604,700
Jul 14, 20228.758.798.468.508.502,720,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...