Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 6.36 | 6.45 | 6.23 | 6.32 | 6.32 | 3,274,300 |
| Sept 29, 2022 | 6.65 | 6.66 | 6.30 | 6.47 | 6.47 | 4,000,000 |
| Sept 28, 2022 | 6.60 | 6.76 | 6.53 | 6.71 | 6.71 | 2,039,600 |
| Sept 27, 2022 | 6.78 | 6.89 | 6.52 | 6.56 | 6.56 | 2,859,400 |
| Sept 26, 2022 | 6.99 | 7.32 | 6.70 | 6.72 | 6.72 | 3,351,700 |
| Sept 23, 2022 | 7.00 | 7.09 | 6.78 | 7.00 | 7.00 | 3,282,100 |
| Sept 22, 2022 | 7.47 | 7.51 | 7.05 | 7.13 | 7.13 | 2,756,000 |
| Sept 21, 2022 | 7.32 | 7.66 | 7.26 | 7.31 | 7.31 | 2,682,000 |
| Sept 20, 2022 | 7.49 | 7.56 | 7.30 | 7.36 | 7.36 | 2,269,200 |
| Sept 19, 2022 | 7.51 | 7.74 | 7.51 | 7.64 | 7.64 | 2,705,500 |
| Sept 16, 2022 | 7.34 | 7.62 | 7.19 | 7.60 | 7.60 | 7,302,300 |
| Sept 15, 2022 | 7.60 | 7.82 | 7.43 | 7.51 | 7.51 | 2,764,200 |
| Sept 14, 2022 | 7.69 | 7.88 | 7.45 | 7.53 | 7.53 | 2,352,200 |
| Sept 13, 2022 | 7.66 | 7.84 | 7.41 | 7.73 | 7.73 | 4,160,400 |
| Sept 12, 2022 | 8.14 | 8.15 | 7.85 | 8.09 | 8.09 | 2,859,800 |
| Sept 09, 2022 | 7.81 | 8.17 | 7.78 | 8.04 | 8.04 | 2,813,500 |
| Sept 08, 2022 | 7.61 | 7.78 | 7.43 | 7.68 | 7.68 | 1,881,300 |
| Sept 07, 2022 | 7.23 | 7.56 | 7.16 | 7.54 | 7.54 | 2,701,400 |
| Sept 06, 2022 | 7.43 | 7.51 | 7.16 | 7.27 | 7.27 | 3,814,800 |
| Sept 02, 2022 | 7.68 | 7.82 | 7.51 | 7.62 | 7.62 | 1,550,300 |
| Sept 01, 2022 | 7.97 | 8.11 | 7.49 | 7.62 | 7.62 | 2,632,800 |
| Aug 31, 2022 | 8.00 | 8.14 | 7.76 | 7.90 | 7.90 | 3,394,100 |
| Aug 30, 2022 | 8.30 | 8.36 | 7.93 | 8.01 | 8.01 | 3,754,400 |
| Aug 29, 2022 | 8.34 | 8.54 | 8.17 | 8.30 | 8.30 | 2,685,900 |
| Aug 26, 2022 | 9.38 | 9.50 | 8.40 | 8.44 | 8.44 | 3,925,200 |
| Aug 25, 2022 | 9.13 | 9.53 | 9.09 | 9.45 | 9.45 | 3,782,600 |
| Aug 24, 2022 | 9.37 | 9.40 | 9.09 | 9.11 | 9.11 | 1,671,700 |
| Aug 23, 2022 | 9.27 | 9.61 | 9.27 | 9.36 | 9.36 | 1,525,100 |
| Aug 22, 2022 | 9.58 | 9.65 | 9.19 | 9.27 | 9.27 | 2,455,400 |
| Aug 19, 2022 | 10.17 | 10.30 | 9.65 | 9.73 | 9.73 | 2,298,800 |
| Aug 18, 2022 | 10.97 | 10.97 | 10.27 | 10.45 | 10.45 | 2,513,800 |
| Aug 17, 2022 | 10.91 | 11.17 | 10.82 | 10.87 | 10.87 | 2,531,000 |
| Aug 16, 2022 | 10.73 | 11.31 | 10.56 | 11.22 | 11.22 | 4,240,500 |
| Aug 15, 2022 | 10.62 | 10.76 | 10.33 | 10.65 | 10.65 | 2,645,600 |
| Aug 12, 2022 | 10.50 | 10.84 | 10.42 | 10.80 | 10.80 | 2,298,300 |
| Aug 11, 2022 | 10.47 | 11.38 | 10.43 | 10.49 | 10.49 | 5,230,000 |
| Aug 10, 2022 | 9.86 | 10.38 | 9.81 | 10.38 | 10.38 | 3,513,500 |
| Aug 09, 2022 | 9.30 | 9.88 | 9.27 | 9.63 | 9.63 | 3,080,100 |
| Aug 08, 2022 | 9.56 | 9.99 | 9.12 | 9.42 | 9.42 | 5,563,900 |
| Aug 05, 2022 | 9.22 | 10.21 | 8.83 | 9.95 | 9.95 | 6,859,300 |
| Aug 04, 2022 | 10.36 | 10.51 | 10.10 | 10.29 | 10.29 | 4,469,100 |
| Aug 03, 2022 | 9.98 | 10.35 | 9.98 | 10.25 | 10.25 | 3,766,700 |
| Aug 02, 2022 | 9.75 | 10.01 | 9.72 | 9.95 | 9.95 | 3,358,200 |
| Aug 01, 2022 | 9.54 | 9.89 | 9.44 | 9.89 | 9.89 | 2,539,700 |
| Jul 29, 2022 | 9.60 | 9.64 | 9.37 | 9.52 | 9.52 | 1,769,200 |
| Jul 28, 2022 | 9.78 | 9.87 | 9.35 | 9.58 | 9.58 | 1,796,500 |
| Jul 27, 2022 | 9.28 | 9.54 | 9.18 | 9.47 | 9.47 | 2,122,400 |
| Jul 26, 2022 | 9.40 | 9.51 | 9.10 | 9.16 | 9.16 | 2,759,100 |
| Jul 25, 2022 | 9.60 | 9.65 | 9.32 | 9.56 | 9.56 | 2,385,800 |
| Jul 22, 2022 | 9.71 | 9.88 | 9.42 | 9.43 | 9.43 | 2,980,500 |
| Jul 21, 2022 | 9.55 | 9.73 | 9.43 | 9.64 | 9.64 | 2,577,200 |
| Jul 20, 2022 | 9.25 | 9.49 | 9.24 | 9.41 | 9.41 | 2,199,300 |
| Jul 19, 2022 | 8.97 | 9.30 | 8.97 | 9.30 | 9.30 | 2,066,900 |
| Jul 18, 2022 | 9.02 | 9.24 | 8.85 | 8.92 | 8.92 | 2,585,300 |
| Jul 15, 2022 | 8.52 | 9.07 | 8.52 | 8.99 | 8.99 | 3,604,700 |
| Jul 14, 2022 | 8.75 | 8.79 | 8.46 | 8.50 | 8.50 | 2,720,100 |
| Jul 13, 2022 | 8.59 | 8.85 | 8.35 | 8.82 | 8.82 | 2,816,800 |
| Jul 12, 2022 | 8.55 | 8.83 | 8.54 | 8.75 | 8.75 | 2,534,500 |
| Jul 11, 2022 | 8.42 | 8.78 | 8.37 | 8.59 | 8.59 | 3,012,400 |
| Jul 08, 2022 | 8.73 | 8.78 | 8.55 | 8.56 | 8.56 | 1,940,000 |
| Jul 07, 2022 | 8.60 | 8.76 | 8.53 | 8.75 | 8.75 | 2,926,000 |
| Jul 06, 2022 | 8.68 | 9.11 | 8.36 | 8.41 | 8.41 | 9,446,000 |
| Jul 05, 2022 | 7.50 | 8.13 | 7.47 | 8.05 | 8.05 | 4,020,100 |
| Jul 01, 2022 | 7.37 | 7.78 | 7.36 | 7.61 | 7.61 | 2,441,900 |
| Jun 30, 2022 | 7.26 | 7.51 | 7.14 | 7.36 | 7.36 | 2,296,100 |
| Jun 29, 2022 | 7.33 | 7.37 | 7.08 | 7.23 | 7.23 | 2,331,600 |
| Jun 28, 2022 | 7.65 | 7.94 | 7.37 | 7.39 | 7.39 | 4,141,500 |
| Jun 27, 2022 | 7.78 | 7.93 | 7.61 | 7.66 | 7.66 | 2,518,400 |
| Jun 24, 2022 | 7.50 | 7.84 | 7.44 | 7.73 | 7.73 | 6,176,900 |
| Jun 23, 2022 | 7.08 | 7.43 | 6.98 | 7.41 | 7.41 | 3,676,200 |
| Jun 22, 2022 | 6.64 | 7.05 | 6.61 | 6.96 | 6.96 | 4,525,900 |
| Jun 21, 2022 | 6.51 | 6.82 | 6.44 | 6.78 | 6.78 | 5,741,900 |
| Jun 17, 2022 | 6.33 | 6.58 | 6.27 | 6.37 | 6.37 | 6,641,800 |
| Jun 16, 2022 | 6.85 | 6.92 | 6.39 | 6.53 | 6.53 | 4,256,700 |
| Jun 15, 2022 | 7.06 | 7.35 | 6.66 | 6.98 | 6.98 | 4,855,700 |
| Jun 14, 2022 | 7.22 | 7.22 | 6.91 | 7.00 | 7.00 | 3,076,100 |
| Jun 13, 2022 | 7.61 | 7.73 | 7.11 | 7.18 | 7.18 | 3,432,400 |
| Jun 10, 2022 | 8.20 | 8.25 | 7.89 | 7.90 | 7.90 | 2,899,300 |
| Jun 09, 2022 | 8.66 | 8.69 | 8.35 | 8.35 | 8.35 | 2,010,400 |
| Jun 08, 2022 | 8.65 | 8.87 | 8.37 | 8.60 | 8.60 | 2,519,100 |
| Jun 07, 2022 | 8.30 | 8.70 | 8.29 | 8.69 | 8.69 | 1,984,300 |
| Jun 06, 2022 | 8.73 | 8.90 | 8.43 | 8.46 | 8.46 | 3,478,600 |
| Jun 03, 2022 | 8.83 | 8.84 | 8.40 | 8.53 | 8.53 | 4,803,000 |
| Jun 02, 2022 | 8.99 | 9.02 | 8.79 | 8.99 | 8.99 | 2,594,700 |
| Jun 01, 2022 | 9.14 | 9.21 | 8.66 | 8.78 | 8.78 | 2,958,200 |
| May 31, 2022 | 9.30 | 9.41 | 9.03 | 9.07 | 9.07 | 3,564,100 |
| May 27, 2022 | 9.27 | 9.52 | 9.18 | 9.47 | 9.47 | 3,184,600 |
| May 26, 2022 | 9.05 | 9.38 | 8.94 | 9.20 | 9.20 | 3,660,400 |
| May 25, 2022 | 8.75 | 9.13 | 8.74 | 8.99 | 8.99 | 3,366,000 |
| May 24, 2022 | 8.59 | 8.91 | 8.45 | 8.75 | 8.75 | 3,769,500 |
| May 23, 2022 | 8.97 | 8.97 | 8.67 | 8.73 | 8.73 | 2,848,600 |
| May 20, 2022 | 8.95 | 9.05 | 8.60 | 8.90 | 8.90 | 4,597,400 |
| May 19, 2022 | 8.55 | 9.13 | 8.54 | 8.99 | 8.99 | 3,795,300 |
| May 18, 2022 | 8.70 | 8.98 | 8.48 | 8.54 | 8.54 | 3,042,700 |
| 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 | 5,714,300 |
| 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 |
| *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.
