Australia markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.70-0.19 (-1.20%)
At close: 04:00PM EST
15.66 -0.04 (-0.25%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202115.8915.9015.4415.7015.703,083,500
02 Dec 202115.3416.0215.2815.8915.893,685,500
01 Dec 202115.5716.2915.2615.3215.324,704,700
30 Nov 202115.4816.0015.3115.5015.504,563,400
29 Nov 202115.7516.1515.2515.7315.734,485,800
26 Nov 202115.4915.9715.4315.6915.692,967,400
24 Nov 202115.4315.8915.3515.7415.742,542,400
23 Nov 202115.4615.5315.0615.4215.422,689,400
22 Nov 202115.4615.5914.9415.4115.414,370,400
19 Nov 202115.5415.9015.4015.4215.423,372,800
18 Nov 202115.5015.6915.0815.6115.615,458,400
17 Nov 202116.3316.3315.4315.5915.597,347,000
16 Nov 202116.4016.6116.1816.4816.483,527,200
15 Nov 202116.7817.0816.4816.4816.483,028,300
12 Nov 202116.3616.8216.2516.7016.703,230,700
11 Nov 202116.6716.6716.1316.2916.293,988,400
10 Nov 202116.7717.3016.5616.5716.574,477,100
09 Nov 202116.8117.2716.7516.8616.864,184,000
08 Nov 202117.1317.3716.6016.8516.855,928,400
05 Nov 202117.5917.6916.7517.2017.206,474,400
04 Nov 202117.6018.1317.6017.8617.866,959,200
03 Nov 202117.3517.7816.9317.6217.628,198,900
02 Nov 202117.8517.8616.9817.3717.375,590,100
01 Nov 202116.5117.8816.5017.5717.578,700,500
29 Oct 202115.7017.0115.6916.4816.4816,051,000
28 Oct 202116.1116.1815.5315.7815.784,696,800
27 Oct 202116.4316.6716.0116.0416.043,466,400
26 Oct 202116.7316.8516.3816.5316.532,890,200
25 Oct 202116.5216.8616.4316.6316.632,288,600
22 Oct 202116.8216.8216.3316.5116.513,185,800
21 Oct 202116.9717.2316.8816.9016.902,147,900
20 Oct 202116.9317.0116.6616.9816.982,372,600
19 Oct 202116.8717.0616.6116.8216.823,903,900
18 Oct 202116.3617.0016.3016.7716.773,621,700
15 Oct 202116.0716.9716.0716.4816.485,715,200
14 Oct 202116.0016.1415.8916.0116.013,078,600
13 Oct 202115.4415.9715.4115.8215.823,985,100
12 Oct 202115.1515.3615.0415.2915.292,779,600
11 Oct 202115.0015.2614.9415.1215.123,448,300
08 Oct 202115.2815.4114.9915.0015.003,925,000
07 Oct 202115.3815.5215.2915.3515.353,175,700
06 Oct 202115.3615.7315.2015.2515.253,056,100
05 Oct 202115.2015.6615.1015.5015.504,845,000
04 Oct 202115.7915.8015.1015.2615.265,456,300
01 Oct 202116.0416.1215.7915.8615.864,769,600
30 Sept 202116.3616.3815.8216.0416.044,898,000
29 Sept 202116.4516.5916.3116.3316.332,803,200
28 Sept 202116.9016.9116.3816.4216.424,041,400
27 Sept 202117.0417.2616.7616.9916.993,109,600
24 Sept 202116.8317.1216.8316.9816.983,449,800
23 Sept 202116.8617.0216.6316.8816.883,410,100
22 Sept 202116.7516.9916.6416.6816.682,966,400
21 Sept 202116.6916.8716.5016.5516.552,393,300
20 Sept 202116.3416.7316.2316.5916.595,326,000
17 Sept 202116.9216.9616.6416.7816.786,443,100
16 Sept 202116.6216.9916.6216.7816.782,977,500
15 Sept 202116.7016.8716.6216.7616.763,085,000
14 Sept 202116.9317.2216.6516.7116.713,275,300
13 Sept 202116.7117.0816.5216.9316.934,357,100
10 Sept 202117.0017.0316.6016.6116.613,960,300
09 Sept 202116.9017.1116.8816.9116.913,324,300
08 Sept 202117.2017.2016.9016.9216.924,261,900
07 Sept 202117.1317.4216.9517.0617.065,355,500
03 Sept 202117.3017.3217.0217.0917.094,697,200
02 Sept 202117.3917.4417.2517.3117.314,136,300
01 Sept 202117.3417.5317.2317.3917.395,048,900
31 Aug 202117.4817.5417.3017.3517.354,441,100
30 Aug 202117.5017.7917.3017.5217.523,237,800
27 Aug 202117.6917.9417.5317.6917.694,083,000
26 Aug 202118.0018.3217.7417.7817.783,571,600
25 Aug 202118.0118.4917.8218.0018.004,224,600
24 Aug 202117.7218.3817.7018.0318.036,246,800
23 Aug 202117.5517.7317.3217.5717.573,635,100
20 Aug 202117.5018.0217.4417.5417.544,033,800
19 Aug 202117.7917.8817.3817.4617.464,028,500
18 Aug 202117.9318.2017.7717.8117.813,270,600
17 Aug 202118.0418.2317.7017.9617.963,829,600
16 Aug 202118.9519.1018.2418.2918.297,500,800
13 Aug 202118.2519.5518.1619.2619.2621,995,900
12 Aug 202117.5117.7417.0017.4717.4712,973,100
11 Aug 202117.5517.8217.3517.6117.614,098,200
10 Aug 202117.8017.8717.2217.4217.423,778,800
09 Aug 202117.5417.8117.4517.6217.622,433,300
06 Aug 202117.4817.8817.4117.5317.533,123,200
05 Aug 202117.4217.7517.3417.5117.512,711,800
04 Aug 202117.1917.5917.1017.4517.453,652,100
03 Aug 202117.7017.8116.9417.3017.307,206,000
02 Aug 202117.3418.6517.2317.8917.899,629,400
30 July 202117.4717.6317.1917.2417.242,127,200
29 July 202117.7518.2317.4417.4717.474,262,900
28 July 202117.3117.7017.3117.6017.602,869,900
27 July 202117.2617.6016.9317.2517.253,021,200
26 July 202117.1717.6317.0917.3817.382,613,100
23 July 202117.6417.7317.1017.3417.344,137,800
22 July 202117.8017.8317.4917.6217.622,117,300
21 July 202117.1918.0617.1917.8917.894,484,300
20 July 202116.4517.3116.4517.2717.278,300,400
19 July 202117.0317.3416.7817.3317.334,945,300
16 July 202117.7117.8317.2017.3517.353,875,100
15 July 202117.2617.6817.1817.6817.684,817,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...