Canada Markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.68+0.13 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202117.3017.3217.0217.0917.09469,720,000
Sep. 02, 202117.3917.4417.2517.3117.31415,760,000
Sep. 01, 202117.3417.5317.2317.3917.39504,890,000
Aug. 31, 202117.4817.5417.3017.3517.35442,080,000
Aug. 30, 202117.5017.7917.3017.5217.52323,780,000
Aug. 27, 202117.6917.9417.5317.6917.69408,300,000
Aug. 26, 202118.0018.3217.7417.7817.78356,530,000
Aug. 25, 202118.0118.4917.8218.0018.00422,060,000
Aug. 24, 202117.7218.3817.7018.0318.03624,060,000
Aug. 23, 202117.5517.7317.3217.5717.57362,900,000
Aug. 20, 202117.5018.0217.4417.5417.54403,380,000
Aug. 19, 202117.7917.8817.3817.4617.46401,240,000
Aug. 18, 202117.9318.2017.7717.8117.81326,360,000
Aug. 17, 202118.0418.2317.7017.9617.96380,330,000
Aug. 16, 202118.9519.1018.2418.2918.29750,080,000
Aug. 13, 202118.2519.5518.1619.2619.262,199,590,000
Aug. 12, 202117.5117.7417.0017.4717.471,297,310,000
Aug. 11, 202117.5517.8217.3517.6117.61409,820,000
Aug. 10, 202117.8017.8717.2217.4217.42375,820,000
Aug. 09, 202117.5417.8117.4517.6217.62243,050,000
Aug. 06, 202117.4817.8817.4117.5317.53312,320,000
Aug. 05, 202117.4217.7517.3417.5117.51270,640,000
Aug. 04, 202117.1917.5917.1017.4517.45365,210,000
Aug. 03, 202117.7017.8116.9417.3017.307,206,000
Aug. 02, 202117.3418.6517.2317.8917.899,629,400
Jul. 30, 202117.4717.6317.1917.2417.242,127,200
Jul. 29, 202117.7518.2317.4417.4717.474,262,900
Jul. 28, 202117.3117.7017.3117.6017.602,867,300
Jul. 27, 202117.2617.6016.9317.2517.253,021,200
Jul. 26, 202117.1717.6317.0917.3817.382,613,100
Jul. 23, 202117.6417.7317.1017.3417.344,137,800
Jul. 22, 202117.8017.8317.4917.6217.622,117,300
Jul. 21, 202117.1918.0617.1917.8917.894,484,300
Jul. 20, 202116.4517.3116.4517.2717.278,300,400
Jul. 19, 202117.0317.3416.7817.3317.334,945,300
Jul. 16, 202117.7117.8317.2017.3517.353,875,100
Jul. 15, 202117.2617.6817.1817.6817.684,817,100
Jul. 14, 202117.3217.5616.9517.3817.386,980,800
Jul. 13, 202117.9517.9917.0917.1117.119,516,100
Jul. 12, 202118.5518.5717.9718.0318.038,475,100
Jul. 09, 202119.1019.3218.7119.0319.035,744,600
Jul. 08, 202118.6919.3318.3119.1719.175,021,900
Jul. 07, 202118.6519.5918.6519.1919.198,999,600
Jul. 06, 202118.7619.1018.5118.7618.763,843,500
Jul. 02, 202118.9919.1418.7418.7518.754,360,800
Jul. 01, 202119.3619.6118.9819.0119.016,888,400
Jun. 30, 202120.0020.2019.3319.3519.357,943,100
Jun. 29, 202120.1020.8419.7520.2020.207,569,200
Jun. 28, 202120.1620.3619.7220.0220.024,210,500
Jun. 25, 202120.1020.3019.8720.1420.148,144,600
Jun. 24, 202120.2020.4119.8620.1420.146,179,000
Jun. 23, 202119.1820.3519.0620.0320.0314,559,100
Jun. 22, 202119.2019.4319.0319.1219.124,066,100
Jun. 21, 202119.3519.6318.8619.2219.226,621,600
Jun. 18, 202119.9519.9819.1919.4419.446,710,500
Jun. 17, 202119.4920.1719.4119.7219.724,916,200
Jun. 16, 202120.2420.5619.3019.6919.697,378,200
Jun. 15, 202120.7920.8520.1820.2620.264,989,400
Jun. 14, 202120.7821.3620.6620.7320.735,631,700
Jun. 11, 202120.7921.0720.4820.6720.675,065,700
Jun. 10, 202121.4021.8320.3620.6020.608,383,900
Jun. 09, 202122.5122.6821.3521.7321.7318,050,700
Jun. 08, 202120.1521.4020.0721.3121.3117,891,300
Jun. 07, 202119.7820.2119.5419.9019.907,612,400
Jun. 04, 202119.6820.3819.5219.7719.779,691,300
Jun. 03, 202120.0021.1319.3619.5619.5618,459,000
Jun. 02, 202118.0320.7417.5920.2720.2739,942,200
Jun. 01, 202117.7418.3017.3317.9117.919,618,100
May 28, 202118.3919.2017.6517.7117.7115,210,000
May 27, 202117.5219.4017.2518.3518.3524,882,100
May 26, 202116.8817.5816.8017.4617.468,807,500
May 25, 202116.9217.1316.6816.8116.815,217,200
May 24, 202117.0117.0716.7516.9016.904,746,500
May 21, 202117.2617.3416.9116.9416.944,635,200
May 20, 202117.1017.2316.8617.2317.235,280,400
May 19, 202117.0317.2816.7517.0917.095,694,400
May 18, 202117.6617.8817.3817.6117.614,295,500
May 17, 202117.1717.7517.0417.7417.745,446,800
May 14, 202116.8017.3716.6917.3417.345,616,300
May 13, 202116.6817.0816.2216.5816.5810,052,600
May 12, 202117.1217.5016.6016.6816.689,742,800
May 11, 202116.7017.2716.4817.1417.1413,777,800
May 10, 202117.8617.9517.2317.6617.6615,135,300
May 07, 202119.2019.2017.9118.0918.0926,738,800
May 06, 202119.6819.8018.7819.0119.0137,016,300
May 05, 202122.7123.3322.4622.8022.8020,786,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...