Canada markets open in 3 hours 49 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.67+0.30 (+1.47%)
At close: 04:00PM EDT
20.75 +0.08 (+0.39%)
Pre-Market: 04:48AM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202420.4120.8220.1720.6720.672,800,400
Sept 16, 202419.8220.4819.7120.3720.373,360,800
Sept 13, 202418.8520.2018.8419.6219.625,755,300
Sept 12, 202418.7619.0118.3818.7518.752,412,500
Sept 11, 202418.7518.8318.3318.4618.462,921,400
Sept 10, 202419.2419.2418.6818.8618.862,833,100
Sept 09, 202419.1719.5618.9019.1019.104,177,600
Sept 06, 202419.6620.1419.2619.3119.312,930,200
Sept 05, 202420.2820.7119.6619.7819.782,759,300
Sept 04, 202419.7020.6419.6520.1920.194,433,700
Sept 03, 202419.5120.2619.2619.6019.603,518,500
Aug 30, 202419.4419.7319.1019.6519.652,481,500
Aug 29, 202419.7919.9119.1719.3219.322,786,100
Aug 28, 202420.2020.2519.4719.5619.563,832,800
Aug 27, 202420.7520.7920.1520.3520.353,394,100
Aug 26, 202420.7921.2820.6120.7820.783,402,300
Aug 23, 202419.9020.9519.8320.8120.814,556,400
Aug 22, 202419.7320.0919.6019.7419.741,806,100
Aug 21, 202419.3319.9719.2219.9119.913,218,200
Aug 20, 202419.2019.5919.1419.3019.301,743,600
Aug 19, 202418.8819.3718.8019.1919.192,433,000
Aug 16, 202418.6019.2818.6018.8318.832,114,900
Aug 15, 202419.1019.1518.2218.4918.494,302,100
Aug 14, 202418.7619.1118.4119.0619.063,810,200
Aug 13, 202417.7018.7117.5018.6318.633,800,400
Aug 12, 202417.8417.9917.4217.6417.641,870,800
Aug 09, 202418.1018.4017.7217.9717.972,950,800
Aug 08, 202417.4618.0717.3117.9517.953,154,500
Aug 07, 202418.5218.5417.1317.2917.293,741,900
Aug 06, 202417.7918.7017.2318.3218.325,666,600
Aug 05, 202416.0018.4015.8717.7617.767,706,400
Aug 02, 202414.8017.5414.7117.2517.2511,339,000
Aug 01, 202416.1216.1615.1915.3615.364,773,300
Jul 31, 202416.3916.6516.1816.1916.194,098,500
Jul 30, 202416.2116.4316.0016.1516.152,058,600
Jul 29, 202416.0516.4915.8816.0416.042,621,700
Jul 26, 202415.6715.9915.3015.9115.913,153,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...