Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | - | - | - | - | - | - |
| May 18, 2022 | 8.70 | 8.98 | 8.48 | 8.54 | 8.54 | 3,041,300 |
| May 17, 2022 | 8.42 | 8.81 | 8.42 | 8.76 | 8.76 | 3,607,800 |
| May 16, 2022 | 8.43 | 8.62 | 8.20 | 8.28 | 8.28 | 4,719,500 |
| May 13, 2022 | 8.03 | 8.44 | 7.95 | 8.11 | 8.11 | 5,713,100 |
| May 12, 2022 | 7.27 | 7.97 | 7.09 | 7.93 | 7.93 | 8,415,600 |
| May 11, 2022 | 7.00 | 7.90 | 6.91 | 7.40 | 7.40 | 8,717,600 |
| May 10, 2022 | 8.36 | 8.44 | 7.61 | 7.81 | 7.81 | 12,287,800 |
| May 09, 2022 | 8.60 | 8.60 | 8.20 | 8.40 | 8.40 | 6,240,800 |
| May 06, 2022 | 8.70 | 8.77 | 8.21 | 8.58 | 8.58 | 5,221,500 |
| May 05, 2022 | 9.57 | 9.57 | 8.67 | 8.76 | 8.76 | 4,451,400 |
| May 04, 2022 | 9.16 | 9.71 | 8.94 | 9.65 | 9.65 | 4,831,100 |
| May 03, 2022 | 8.98 | 9.50 | 8.95 | 9.28 | 9.28 | 3,383,500 |
| May 02, 2022 | 8.88 | 9.09 | 8.81 | 9.01 | 9.01 | 4,341,100 |
| Apr 29, 2022 | 8.94 | 9.15 | 8.82 | 8.85 | 8.85 | 5,493,900 |
| Apr 28, 2022 | 8.84 | 9.01 | 8.49 | 8.97 | 8.97 | 4,108,700 |
| Apr 27, 2022 | 8.80 | 8.92 | 8.60 | 8.69 | 8.69 | 3,424,500 |
| Apr 26, 2022 | 9.21 | 9.29 | 8.81 | 8.91 | 8.91 | 5,338,200 |
| Apr 25, 2022 | 8.61 | 9.54 | 8.59 | 9.39 | 9.39 | 8,223,900 |
| Apr 22, 2022 | 9.22 | 9.29 | 8.66 | 8.67 | 8.67 | 4,936,300 |
| Apr 21, 2022 | 9.44 | 9.59 | 9.22 | 9.24 | 9.24 | 4,253,100 |
| Apr 20, 2022 | 9.27 | 9.53 | 9.14 | 9.29 | 9.29 | 4,869,900 |
| Apr 19, 2022 | 9.31 | 9.44 | 9.18 | 9.25 | 9.25 | 3,565,800 |
| Apr 18, 2022 | 9.20 | 9.36 | 9.14 | 9.21 | 9.21 | 3,265,500 |
| Apr 14, 2022 | 9.70 | 9.85 | 9.34 | 9.39 | 9.39 | 3,565,500 |
| Apr 13, 2022 | 9.48 | 9.72 | 9.36 | 9.60 | 9.60 | 6,402,700 |
| Apr 12, 2022 | 9.84 | 10.03 | 9.53 | 9.55 | 9.55 | 3,825,000 |
| Apr 11, 2022 | 9.49 | 10.09 | 9.42 | 9.84 | 9.84 | 4,047,500 |
| Apr 08, 2022 | 9.82 | 9.97 | 9.60 | 9.70 | 9.70 | 4,747,500 |
| Apr 07, 2022 | 10.11 | 10.27 | 9.63 | 9.89 | 9.89 | 6,202,700 |
| Apr 06, 2022 | 10.78 | 10.87 | 10.01 | 10.06 | 10.06 | 6,969,400 |
| Apr 05, 2022 | 11.52 | 11.54 | 10.80 | 10.89 | 10.89 | 4,846,300 |
| Apr 04, 2022 | 11.02 | 11.70 | 11.02 | 11.54 | 11.54 | 7,696,600 |
| Apr 01, 2022 | 11.10 | 11.33 | 10.94 | 11.04 | 11.04 | 3,312,500 |
| Mar 31, 2022 | 11.33 | 11.49 | 11.04 | 11.12 | 11.12 | 4,087,800 |
| Mar 30, 2022 | 11.10 | 11.43 | 11.00 | 11.14 | 11.14 | 2,951,100 |
| Mar 29, 2022 | 10.95 | 11.46 | 10.84 | 11.23 | 11.23 | 4,970,600 |
| Mar 28, 2022 | 10.39 | 10.94 | 10.38 | 10.87 | 10.87 | 5,931,100 |
| Mar 25, 2022 | 10.83 | 10.92 | 10.38 | 10.40 | 10.40 | 5,448,500 |
| Mar 24, 2022 | 10.72 | 11.02 | 10.63 | 10.89 | 10.89 | 3,295,400 |
| Mar 23, 2022 | 10.60 | 11.05 | 10.60 | 10.76 | 10.76 | 4,839,900 |
| Mar 22, 2022 | 10.67 | 11.13 | 10.59 | 10.75 | 10.75 | 6,529,100 |
| Mar 21, 2022 | 10.92 | 11.00 | 10.44 | 10.51 | 10.51 | 4,797,300 |
| Mar 18, 2022 | 10.51 | 11.07 | 10.47 | 10.99 | 10.99 | 6,111,200 |
| Mar 17, 2022 | 10.38 | 10.65 | 10.27 | 10.55 | 10.55 | 4,145,100 |
| Mar 16, 2022 | 10.40 | 10.95 | 10.07 | 10.41 | 10.41 | 8,098,700 |
| Mar 15, 2022 | 10.31 | 10.49 | 10.07 | 10.25 | 10.25 | 5,341,900 |
| Mar 14, 2022 | 10.86 | 11.14 | 10.27 | 10.35 | 10.35 | 5,161,700 |
| Mar 11, 2022 | 11.41 | 11.49 | 11.03 | 11.04 | 11.04 | 3,685,400 |
| Mar 10, 2022 | 11.80 | 11.80 | 11.19 | 11.41 | 11.41 | 4,476,400 |
| Mar 09, 2022 | 11.85 | 12.31 | 11.49 | 11.85 | 11.85 | 8,096,200 |
| Mar 08, 2022 | 12.25 | 12.50 | 11.67 | 11.68 | 11.68 | 6,150,600 |
| Mar 07, 2022 | 13.17 | 13.24 | 12.30 | 12.30 | 12.30 | 7,701,000 |
| Mar 04, 2022 | 13.96 | 14.25 | 13.69 | 14.22 | 14.22 | 6,672,600 |
| Mar 03, 2022 | 13.87 | 14.31 | 13.51 | 13.98 | 13.98 | 6,576,900 |
| Mar 02, 2022 | 13.34 | 13.91 | 13.03 | 13.80 | 13.80 | 6,588,000 |
| Mar 01, 2022 | 12.98 | 13.46 | 12.73 | 13.38 | 13.38 | 6,144,000 |
| Feb 28, 2022 | 12.06 | 12.95 | 12.06 | 12.91 | 12.91 | 7,775,300 |
| Feb 25, 2022 | 12.44 | 12.70 | 11.49 | 12.23 | 12.23 | 9,664,700 |
| Feb 24, 2022 | 10.69 | 11.58 | 10.55 | 11.56 | 11.56 | 11,537,100 |
| Feb 23, 2022 | 11.51 | 11.79 | 11.05 | 11.08 | 11.08 | 7,121,400 |
| Feb 22, 2022 | 12.05 | 12.15 | 11.48 | 11.53 | 11.53 | 7,866,000 |
| Feb 18, 2022 | 12.70 | 12.84 | 12.38 | 12.55 | 12.55 | 3,749,400 |
| Feb 17, 2022 | 12.82 | 13.14 | 12.76 | 12.81 | 12.81 | 2,823,100 |
| Feb 16, 2022 | 12.62 | 13.35 | 12.45 | 13.05 | 13.05 | 5,259,100 |
| Feb 15, 2022 | 12.54 | 12.74 | 12.20 | 12.67 | 12.67 | 4,216,700 |
| Feb 14, 2022 | 12.24 | 12.61 | 12.16 | 12.28 | 12.28 | 3,523,500 |
| Feb 11, 2022 | 12.21 | 12.42 | 11.96 | 12.26 | 12.26 | 5,241,400 |
| Feb 10, 2022 | 12.58 | 12.98 | 12.19 | 12.21 | 12.21 | 5,145,300 |
| Feb 09, 2022 | 12.57 | 12.87 | 12.47 | 12.74 | 12.74 | 3,535,000 |
| Feb 08, 2022 | 12.35 | 12.56 | 12.20 | 12.52 | 12.52 | 3,488,100 |
| Feb 07, 2022 | 12.00 | 12.43 | 11.99 | 12.29 | 12.29 | 5,572,300 |
| Feb 04, 2022 | 11.76 | 12.13 | 11.44 | 11.92 | 11.92 | 6,730,000 |
| Feb 03, 2022 | 12.05 | 12.11 | 11.73 | 11.83 | 11.83 | 5,564,600 |
| Feb 02, 2022 | 12.27 | 12.30 | 11.96 | 12.20 | 12.20 | 5,108,700 |
| Feb 01, 2022 | 12.55 | 12.70 | 11.84 | 12.35 | 12.35 | 11,227,200 |
| Jan 31, 2022 | 12.24 | 12.64 | 11.94 | 12.64 | 12.64 | 5,899,200 |
| Jan 28, 2022 | 12.20 | 12.40 | 11.95 | 12.37 | 12.37 | 4,539,600 |
| Jan 27, 2022 | 12.72 | 12.94 | 12.27 | 12.38 | 12.38 | 3,526,700 |
| Jan 26, 2022 | 13.20 | 13.48 | 12.35 | 12.63 | 12.63 | 6,053,100 |
| Jan 25, 2022 | 12.80 | 13.33 | 12.66 | 13.08 | 13.08 | 4,842,500 |
| Jan 24, 2022 | 12.50 | 12.99 | 12.07 | 12.96 | 12.96 | 6,563,200 |
| Jan 21, 2022 | 13.01 | 13.15 | 12.62 | 12.92 | 12.92 | 4,009,300 |
| Jan 20, 2022 | 13.39 | 13.73 | 13.09 | 13.11 | 13.11 | 4,577,000 |
| Jan 19, 2022 | 13.45 | 13.76 | 13.22 | 13.26 | 13.26 | 5,811,600 |
| Jan 18, 2022 | 13.19 | 13.38 | 12.94 | 12.98 | 12.98 | 3,509,900 |
| Jan 14, 2022 | 13.68 | 13.84 | 13.09 | 13.42 | 13.42 | 9,258,400 |
| Jan 13, 2022 | 14.30 | 14.31 | 13.85 | 13.86 | 13.86 | 5,587,900 |
| Jan 12, 2022 | 14.32 | 14.53 | 14.08 | 14.29 | 14.29 | 3,437,900 |
| Jan 11, 2022 | 13.95 | 14.36 | 13.78 | 14.17 | 14.17 | 3,783,000 |
| Jan 10, 2022 | 14.11 | 14.28 | 13.69 | 13.99 | 13.99 | 5,244,800 |
| Jan 07, 2022 | 14.34 | 14.41 | 13.99 | 14.16 | 14.16 | 4,282,300 |
| Jan 06, 2022 | 14.25 | 14.58 | 13.90 | 14.01 | 14.01 | 4,648,300 |
| Jan 05, 2022 | 14.97 | 14.98 | 14.16 | 14.18 | 14.18 | 4,027,000 |
| Jan 04, 2022 | 14.66 | 15.26 | 14.61 | 14.98 | 14.98 | 5,537,800 |
| Jan 03, 2022 | 14.21 | 14.91 | 14.19 | 14.73 | 14.73 | 4,982,300 |
| Dec 31, 2021 | 14.63 | 14.91 | 13.84 | 14.00 | 14.00 | 9,744,100 |
| Dec 30, 2021 | 14.29 | 14.93 | 14.28 | 14.69 | 14.69 | 5,764,900 |
| Dec 29, 2021 | 14.66 | 14.68 | 14.26 | 14.29 | 14.29 | 4,172,800 |
| Dec 28, 2021 | 14.99 | 15.11 | 14.71 | 14.71 | 14.71 | 3,273,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
