Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.32-0.15 (-2.32%)
At close: 04:00PM EDT
6.33 +0.01 (+0.16%)
After hours: 07:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20226.366.456.236.326.323,274,300
Sept 29, 20226.656.666.306.476.474,000,000
Sept 28, 20226.606.766.536.716.712,039,600
Sept 27, 20226.786.896.526.566.562,859,400
Sept 26, 20226.997.326.706.726.723,351,700
Sept 23, 20227.007.096.787.007.003,282,100
Sept 22, 20227.477.517.057.137.132,756,000
Sept 21, 20227.327.667.267.317.312,682,000
Sept 20, 20227.497.567.307.367.362,269,200
Sept 19, 20227.517.747.517.647.642,705,500
Sept 16, 20227.347.627.197.607.607,302,300
Sept 15, 20227.607.827.437.517.512,764,200
Sept 14, 20227.697.887.457.537.532,352,200
Sept 13, 20227.667.847.417.737.734,160,400
Sept 12, 20228.148.157.858.098.092,859,800
Sept 09, 20227.818.177.788.048.042,813,500
Sept 08, 20227.617.787.437.687.681,881,300
Sept 07, 20227.237.567.167.547.542,701,400
Sept 06, 20227.437.517.167.277.273,814,800
Sept 02, 20227.687.827.517.627.621,550,300
Sept 01, 20227.978.117.497.627.622,632,800
Aug 31, 20228.008.147.767.907.903,394,100
Aug 30, 20228.308.367.938.018.013,754,400
Aug 29, 20228.348.548.178.308.302,685,900
Aug 26, 20229.389.508.408.448.443,925,200
Aug 25, 20229.139.539.099.459.453,782,600
Aug 24, 20229.379.409.099.119.111,671,700
Aug 23, 20229.279.619.279.369.361,525,100
Aug 22, 20229.589.659.199.279.272,455,400
Aug 19, 202210.1710.309.659.739.732,298,800
Aug 18, 202210.9710.9710.2710.4510.452,513,800
Aug 17, 202210.9111.1710.8210.8710.872,531,000
Aug 16, 202210.7311.3110.5611.2211.224,240,500
Aug 15, 202210.6210.7610.3310.6510.652,645,600
Aug 12, 202210.5010.8410.4210.8010.802,298,300
Aug 11, 202210.4711.3810.4310.4910.495,230,000
Aug 10, 20229.8610.389.8110.3810.383,513,500
Aug 09, 20229.309.889.279.639.633,080,100
Aug 08, 20229.569.999.129.429.425,563,900
Aug 05, 20229.2210.218.839.959.956,859,300
Aug 04, 202210.3610.5110.1010.2910.294,469,100
Aug 03, 20229.9810.359.9810.2510.253,766,700
Aug 02, 20229.7510.019.729.959.953,358,200
Aug 01, 20229.549.899.449.899.892,539,700
Jul 29, 20229.609.649.379.529.521,769,200
Jul 28, 20229.789.879.359.589.581,796,500
Jul 27, 20229.289.549.189.479.472,122,400
Jul 26, 20229.409.519.109.169.162,759,100
Jul 25, 20229.609.659.329.569.562,385,800
Jul 22, 20229.719.889.429.439.432,980,500
Jul 21, 20229.559.739.439.649.642,577,200
Jul 20, 20229.259.499.249.419.412,199,300
Jul 19, 20228.979.308.979.309.302,066,900
Jul 18, 20229.029.248.858.928.922,585,300
Jul 15, 20228.529.078.528.998.993,604,700
Jul 14, 20228.758.798.468.508.502,720,100
Jul 13, 20228.598.858.358.828.822,816,800
Jul 12, 20228.558.838.548.758.752,534,500
Jul 11, 20228.428.788.378.598.593,012,400
Jul 08, 20228.738.788.558.568.561,940,000
Jul 07, 20228.608.768.538.758.752,926,000
Jul 06, 20228.689.118.368.418.419,446,000
Jul 05, 20227.508.137.478.058.054,020,100
Jul 01, 20227.377.787.367.617.612,441,900
Jun 30, 20227.267.517.147.367.362,296,100
Jun 29, 20227.337.377.087.237.232,331,600
Jun 28, 20227.657.947.377.397.394,141,500
Jun 27, 20227.787.937.617.667.662,518,400
Jun 24, 20227.507.847.447.737.736,176,900
Jun 23, 20227.087.436.987.417.413,676,200
Jun 22, 20226.647.056.616.966.964,525,900
Jun 21, 20226.516.826.446.786.785,741,900
Jun 17, 20226.336.586.276.376.376,641,800
Jun 16, 20226.856.926.396.536.534,256,700
Jun 15, 20227.067.356.666.986.984,855,700
Jun 14, 20227.227.226.917.007.003,076,100
Jun 13, 20227.617.737.117.187.183,432,400
Jun 10, 20228.208.257.897.907.902,899,300
Jun 09, 20228.668.698.358.358.352,010,400
Jun 08, 20228.658.878.378.608.602,519,100
Jun 07, 20228.308.708.298.698.691,984,300
Jun 06, 20228.738.908.438.468.463,478,600
Jun 03, 20228.838.848.408.538.534,803,000
Jun 02, 20228.999.028.798.998.992,594,700
Jun 01, 20229.149.218.668.788.782,958,200
May 31, 20229.309.419.039.079.073,564,100
May 27, 20229.279.529.189.479.473,184,600
May 26, 20229.059.388.949.209.203,660,400
May 25, 20228.759.138.748.998.993,366,000
May 24, 20228.598.918.458.758.753,769,500
May 23, 20228.978.978.678.738.732,848,600
May 20, 20228.959.058.608.908.904,597,400
May 19, 20228.559.138.548.998.993,795,300
May 18, 20228.708.988.488.548.543,042,700
May 17, 20228.428.818.428.768.763,607,800
May 16, 20228.438.628.208.288.284,719,500
May 13, 20228.038.447.958.118.115,714,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...