Canada Markets open in 32 mins

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.41+0.14 (+1.51%)
At close: 04:00PM EST
9.30 -0.11 (-1.17%)
Pre-Market: 08:54AM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20239.239.529.149.279.272,516,100
Jan 27, 20239.109.769.109.369.364,913,600
Jan 26, 20239.109.409.019.179.172,024,100
Jan 25, 20238.759.068.698.988.981,547,000
Jan 24, 20239.039.228.918.948.942,247,400
Jan 23, 20238.809.298.799.149.144,241,400
Jan 20, 20238.728.918.638.818.812,909,800
Jan 19, 20238.398.608.278.578.571,902,300
Jan 18, 20238.448.808.438.558.556,091,800
Jan 17, 20238.198.358.098.348.342,102,000
Jan 13, 20238.458.558.138.258.253,288,300
Jan 12, 20238.258.587.868.578.574,055,000
Jan 11, 20237.818.267.818.208.202,476,600
Jan 10, 20237.597.877.497.817.811,610,300
Jan 09, 20237.497.797.497.607.602,006,400
Jan 06, 20237.357.517.167.477.471,647,700
Jan 05, 20237.307.357.187.347.341,941,200
Jan 04, 20237.247.507.227.447.442,699,500
Jan 03, 20237.147.286.997.097.092,407,900
Dec 30, 20226.827.016.767.007.002,759,700
Dec 29, 20226.727.026.646.986.982,722,800
Dec 28, 20226.856.906.636.646.642,238,600
Dec 27, 20227.227.226.756.876.872,503,000
Dec 23, 20227.407.487.247.297.291,312,700
Dec 22, 20227.507.527.217.437.432,242,000
Dec 21, 20227.757.787.467.547.543,141,700
Dec 20, 20227.747.847.647.657.652,400,600
Dec 19, 20227.968.027.827.887.882,202,100
Dec 16, 20227.838.017.827.967.965,042,200
Dec 15, 20228.108.167.938.008.003,406,600
Dec 14, 20228.408.458.118.198.192,821,900
Dec 13, 20228.829.248.438.478.475,751,400
Dec 12, 20228.278.528.178.498.491,866,600
Dec 09, 20228.418.578.268.278.271,399,300
Dec 08, 20228.388.648.238.508.502,167,800
Dec 07, 20228.248.498.078.318.312,170,800
Dec 06, 20228.848.857.978.268.263,531,000
Dec 05, 20228.538.908.208.258.253,445,000
Dec 02, 20228.308.438.208.418.413,276,800
Dec 01, 20228.368.658.168.548.543,417,200
Nov 30, 20227.828.327.618.308.303,778,600
Nov 29, 20227.607.907.607.837.831,794,600
Nov 28, 20227.667.767.447.607.602,328,900
Nov 25, 20227.807.847.637.737.73696,800
Nov 23, 20227.387.757.327.757.752,181,100
Nov 22, 20227.437.457.317.387.381,873,200
Nov 21, 20227.507.517.397.417.411,293,000
Nov 18, 20227.717.757.407.507.502,369,800
Nov 17, 20227.507.577.367.567.562,190,200
Nov 16, 20228.078.147.487.747.743,775,100
Nov 15, 20228.178.598.178.388.383,943,800
Nov 14, 20228.028.117.817.947.943,564,100
Nov 11, 20227.208.167.168.138.135,959,700
Nov 10, 20227.087.506.967.327.325,740,700
Nov 09, 20226.466.606.366.516.513,296,000
Nov 08, 20226.366.846.286.576.574,031,300
Nov 07, 20226.376.456.116.366.363,189,300
Nov 04, 20226.326.516.196.316.315,126,500
Nov 03, 20226.526.576.296.516.516,654,800
Nov 02, 20226.877.036.596.616.613,144,800
Nov 01, 20227.107.186.836.916.914,011,100
Oct 31, 20226.796.956.686.906.903,059,000
Oct 28, 20226.286.816.286.716.715,319,700
Oct 27, 20226.546.676.326.356.353,472,800
Oct 26, 20226.797.036.396.406.404,488,300
Oct 25, 20226.386.886.386.836.834,001,900
Oct 24, 20226.446.446.196.366.363,363,800
Oct 21, 20226.266.385.976.326.324,492,700
Oct 20, 20226.646.736.266.286.283,903,400
Oct 19, 20226.786.926.536.556.553,136,200
Oct 18, 20227.117.276.866.956.953,714,800
Oct 17, 20226.797.216.756.956.953,807,700
Oct 14, 20226.787.036.646.676.673,042,500
Oct 13, 20226.606.866.426.776.772,593,300
Oct 12, 20226.746.796.466.736.732,065,500
Oct 11, 20226.686.936.576.736.734,046,800
Oct 10, 20226.736.836.596.746.742,197,300
Oct 07, 20226.776.916.466.696.693,962,600
Oct 06, 20227.047.316.896.996.995,050,300
Oct 05, 20226.977.086.807.057.052,755,800
Oct 04, 20226.767.186.767.187.184,195,800
Oct 03, 20226.376.686.286.586.583,498,400
Sept 30, 20226.366.456.236.326.323,282,400
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, 20227.007.096.787.007.003,283,100
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, 20227.347.627.197.607.607,306,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...