Canada Markets open in 3 hrs 34 mins

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.54-0.22 (-2.51%)
At close: 04:00PM EDT
8.51 -0.03 (-0.35%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20228.708.988.488.548.543,041,300
May 17, 20228.428.818.428.768.763,607,800
May 16, 20228.438.628.208.288.284,719,500
May 13, 20228.038.447.958.118.115,713,100
May 12, 20227.277.977.097.937.938,415,600
May 11, 20227.007.906.917.407.408,717,600
May 10, 20228.368.447.617.817.8112,287,800
May 09, 20228.608.608.208.408.406,240,800
May 06, 20228.708.778.218.588.585,221,500
May 05, 20229.579.578.678.768.764,451,400
May 04, 20229.169.718.949.659.654,831,100
May 03, 20228.989.508.959.289.283,383,500
May 02, 20228.889.098.819.019.014,341,100
Apr 29, 20228.949.158.828.858.855,493,900
Apr 28, 20228.849.018.498.978.974,108,700
Apr 27, 20228.808.928.608.698.693,424,500
Apr 26, 20229.219.298.818.918.915,338,200
Apr 25, 20228.619.548.599.399.398,223,900
Apr 22, 20229.229.298.668.678.674,936,300
Apr 21, 20229.449.599.229.249.244,253,100
Apr 20, 20229.279.539.149.299.294,869,900
Apr 19, 20229.319.449.189.259.253,565,800
Apr 18, 20229.209.369.149.219.213,265,500
Apr 14, 20229.709.859.349.399.393,565,500
Apr 13, 20229.489.729.369.609.606,402,700
Apr 12, 20229.8410.039.539.559.553,825,000
Apr 11, 20229.4910.099.429.849.844,047,500
Apr 08, 20229.829.979.609.709.704,747,500
Apr 07, 202210.1110.279.639.899.896,202,700
Apr 06, 202210.7810.8710.0110.0610.066,969,400
Apr 05, 202211.5211.5410.8010.8910.894,846,300
Apr 04, 202211.0211.7011.0211.5411.547,696,600
Apr 01, 202211.1011.3310.9411.0411.043,312,500
Mar 31, 202211.3311.4911.0411.1211.124,087,800
Mar 30, 202211.1011.4311.0011.1411.142,951,100
Mar 29, 202210.9511.4610.8411.2311.234,970,600
Mar 28, 202210.3910.9410.3810.8710.875,931,100
Mar 25, 202210.8310.9210.3810.4010.405,448,500
Mar 24, 202210.7211.0210.6310.8910.893,295,400
Mar 23, 202210.6011.0510.6010.7610.764,839,900
Mar 22, 202210.6711.1310.5910.7510.756,529,100
Mar 21, 202210.9211.0010.4410.5110.514,797,300
Mar 18, 202210.5111.0710.4710.9910.996,111,200
Mar 17, 202210.3810.6510.2710.5510.554,145,100
Mar 16, 202210.4010.9510.0710.4110.418,098,700
Mar 15, 202210.3110.4910.0710.2510.255,341,900
Mar 14, 202210.8611.1410.2710.3510.355,161,700
Mar 11, 202211.4111.4911.0311.0411.043,685,400
Mar 10, 202211.8011.8011.1911.4111.414,476,400
Mar 09, 202211.8512.3111.4911.8511.858,096,200
Mar 08, 202212.2512.5011.6711.6811.686,150,600
Mar 07, 202213.1713.2412.3012.3012.307,701,000
Mar 04, 202213.9614.2513.6914.2214.226,672,600
Mar 03, 202213.8714.3113.5113.9813.986,576,900
Mar 02, 202213.3413.9113.0313.8013.806,588,000
Mar 01, 202212.9813.4612.7313.3813.386,144,000
Feb 28, 202212.0612.9512.0612.9112.917,775,300
Feb 25, 202212.4412.7011.4912.2312.239,664,700
Feb 24, 202210.6911.5810.5511.5611.5611,537,100
Feb 23, 202211.5111.7911.0511.0811.087,121,400
Feb 22, 202212.0512.1511.4811.5311.537,866,000
Feb 18, 202212.7012.8412.3812.5512.553,749,400
Feb 17, 202212.8213.1412.7612.8112.812,823,100
Feb 16, 202212.6213.3512.4513.0513.055,259,100
Feb 15, 202212.5412.7412.2012.6712.674,216,700
Feb 14, 202212.2412.6112.1612.2812.283,523,500
Feb 11, 202212.2112.4211.9612.2612.265,241,400
Feb 10, 202212.5812.9812.1912.2112.215,145,300
Feb 09, 202212.5712.8712.4712.7412.743,535,000
Feb 08, 202212.3512.5612.2012.5212.523,488,100
Feb 07, 202212.0012.4311.9912.2912.295,572,300
Feb 04, 202211.7612.1311.4411.9211.926,730,000
Feb 03, 202212.0512.1111.7311.8311.835,564,600
Feb 02, 202212.2712.3011.9612.2012.205,108,700
Feb 01, 202212.5512.7011.8412.3512.3511,227,200
Jan 31, 202212.2412.6411.9412.6412.645,899,200
Jan 28, 202212.2012.4011.9512.3712.374,539,600
Jan 27, 202212.7212.9412.2712.3812.383,526,700
Jan 26, 202213.2013.4812.3512.6312.636,053,100
Jan 25, 202212.8013.3312.6613.0813.084,842,500
Jan 24, 202212.5012.9912.0712.9612.966,563,200
Jan 21, 202213.0113.1512.6212.9212.924,009,300
Jan 20, 202213.3913.7313.0913.1113.114,577,000
Jan 19, 202213.4513.7613.2213.2613.265,811,600
Jan 18, 202213.1913.3812.9412.9812.983,509,900
Jan 14, 202213.6813.8413.0913.4213.429,258,400
Jan 13, 202214.3014.3113.8513.8613.865,587,900
Jan 12, 202214.3214.5314.0814.2914.293,437,900
Jan 11, 202213.9514.3613.7814.1714.173,783,000
Jan 10, 202214.1114.2813.6913.9913.995,244,800
Jan 07, 202214.3414.4113.9914.1614.164,282,300
Jan 06, 202214.2514.5813.9014.0114.014,648,300
Jan 05, 202214.9714.9814.1614.1814.184,027,000
Jan 04, 202214.6615.2614.6114.9814.985,537,800
Jan 03, 202214.2114.9114.1914.7314.734,982,300
Dec 31, 202114.6314.9113.8414.0014.009,744,100
Dec 30, 202114.2914.9314.2814.6914.695,764,900
Dec 29, 202114.6614.6814.2614.2914.294,172,800
Dec 28, 202114.9915.1114.7114.7114.713,273,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...