Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.68

+0.15

(+1.30%)

At close: 04:00PM EDT

11.68

0.00

(0.00%)

After hours:

07:28PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	11.48	11.70	11.40	11.68	11.68	1,756,091
18 Apr 2024	11.48	11.90	11.43	11.53	11.53	1,643,300
17 Apr 2024	11.52	11.59	11.37	11.38	11.38	1,414,900
16 Apr 2024	11.56	11.65	11.32	11.44	11.44	2,118,300
15 Apr 2024	12.31	12.33	11.63	11.67	11.67	2,761,800
12 Apr 2024	12.26	12.32	12.06	12.25	12.25	1,733,200
11 Apr 2024	12.35	12.73	12.17	12.39	12.39	2,244,800
10 Apr 2024	13.39	13.40	12.10	12.30	12.30	5,947,100
09 Apr 2024	13.95	14.25	13.70	14.11	14.11	2,926,100
08 Apr 2024	13.06	13.86	12.96	13.84	13.84	2,590,100
05 Apr 2024	13.00	13.15	12.84	12.95	12.95	2,138,400
04 Apr 2024	13.50	13.60	13.05	13.07	13.07	2,164,100
03 Apr 2024	13.05	13.35	12.80	13.24	13.24	3,603,900
02 Apr 2024	13.65	13.68	13.07	13.17	13.17	3,295,400
01 Apr 2024	14.57	14.57	13.85	13.86	13.86	2,283,200
28 Mar 2024	14.60	15.01	14.45	14.55	14.55	2,641,900
27 Mar 2024	13.96	14.57	13.86	14.57	14.57	2,133,500
26 Mar 2024	14.21	14.25	13.75	13.76	13.76	1,645,400
25 Mar 2024	14.15	14.46	13.97	14.02	14.02	1,579,600
22 Mar 2024	14.17	14.29	13.86	14.13	14.13	1,735,500
21 Mar 2024	13.77	14.47	13.67	14.15	14.15	4,816,600
20 Mar 2024	12.60	13.57	12.50	13.50	13.50	3,957,500
19 Mar 2024	12.11	12.72	12.02	12.69	12.69	2,640,200
18 Mar 2024	12.40	12.68	12.22	12.26	12.26	3,025,100
15 Mar 2024	12.19	12.40	12.15	12.31	12.31	3,339,600
14 Mar 2024	12.52	12.68	12.13	12.31	12.31	2,934,200
13 Mar 2024	12.26	12.80	12.20	12.49	12.49	1,865,500
12 Mar 2024	12.31	12.48	12.13	12.29	12.29	1,841,600
11 Mar 2024	12.77	13.18	12.24	12.34	12.34	2,861,200
08 Mar 2024	12.79	13.10	12.63	12.72	12.72	1,965,900
07 Mar 2024	12.73	13.08	12.51	12.64	12.64	1,909,500
06 Mar 2024	12.45	12.95	12.31	12.59	12.59	2,062,700
05 Mar 2024	12.55	12.55	12.20	12.29	12.29	1,628,200
04 Mar 2024	12.85	12.97	12.65	12.65	12.65	1,664,700
01 Mar 2024	12.48	12.88	12.22	12.87	12.87	2,185,700
29 Feb 2024	12.21	12.68	12.21	12.56	12.56	2,578,600
28 Feb 2024	11.90	12.27	11.82	12.01	12.01	3,516,600
27 Feb 2024	11.62	12.07	11.57	11.95	11.95	3,263,600
26 Feb 2024	11.62	11.82	11.24	11.47	11.47	2,888,500
23 Feb 2024	11.75	12.35	11.25	11.56	11.56	6,665,500
22 Feb 2024	11.19	11.20	10.91	10.98	10.98	3,208,800
21 Feb 2024	11.05	11.08	10.87	11.00	11.00	1,522,200
20 Feb 2024	11.14	11.27	11.04	11.15	11.15	1,287,300
16 Feb 2024	11.41	11.55	11.30	11.37	11.37	1,568,100
15 Feb 2024	11.64	11.85	11.54	11.70	11.70	1,882,400
14 Feb 2024	11.43	11.53	11.28	11.46	11.46	1,346,700
13 Feb 2024	11.35	11.50	10.89	11.24	11.24	3,110,300
12 Feb 2024	11.56	12.29	11.54	12.10	12.10	2,972,100
09 Feb 2024	11.52	11.60	11.27	11.55	11.55	2,289,800
08 Feb 2024	11.49	11.60	11.35	11.48	11.48	1,197,200
07 Feb 2024	11.69	11.69	11.34	11.50	11.50	1,997,800
06 Feb 2024	11.53	11.98	11.53	11.67	11.67	2,176,500
05 Feb 2024	12.24	12.24	11.40	11.54	11.54	3,028,400
02 Feb 2024	12.37	12.60	12.16	12.51	12.51	1,877,000
01 Feb 2024	12.43	12.75	12.04	12.68	12.68	1,764,300
31 Jan 2024	12.53	12.99	12.29	12.31	12.31	2,130,600
30 Jan 2024	12.74	12.89	12.66	12.67	12.67	1,619,900
29 Jan 2024	12.30	12.81	12.29	12.80	12.80	1,987,300
26 Jan 2024	12.13	12.46	12.13	12.24	12.24	1,297,300
25 Jan 2024	12.21	12.23	12.01	12.13	12.13	1,365,900
24 Jan 2024	12.59	12.69	11.99	12.00	12.00	3,639,200
23 Jan 2024	12.51	12.64	12.31	12.36	12.36	1,704,000
22 Jan 2024	12.37	12.98	12.24	12.49	12.49	2,934,600
19 Jan 2024	11.59	12.23	11.45	12.22	12.22	3,119,900
18 Jan 2024	11.64	11.70	11.31	11.58	11.58	3,214,300
17 Jan 2024	11.69	11.76	11.30	11.48	11.48	2,689,900
16 Jan 2024	11.79	12.16	11.75	11.97	11.97	2,543,900
12 Jan 2024	12.56	12.65	12.19	12.28	12.28	1,772,300
11 Jan 2024	12.62	12.66	12.12	12.46	12.46	1,928,700
10 Jan 2024	12.77	12.89	12.44	12.69	12.69	1,721,400
09 Jan 2024	12.75	12.99	12.70	12.82	12.82	1,821,700
08 Jan 2024	12.69	13.10	12.60	12.97	12.97	2,434,300
05 Jan 2024	12.56	12.94	12.53	12.63	12.63	2,608,000
04 Jan 2024	12.92	13.11	12.60	12.67	12.67	5,221,600
03 Jan 2024	13.56	13.71	12.75	13.34	13.34	5,754,600
02 Jan 2024	14.22	14.38	13.93	14.28	14.28	2,471,200
29 Dec 2023	14.96	15.06	14.44	14.48	14.48	2,876,300
28 Dec 2023	14.89	15.15	14.87	15.01	15.01	1,673,500
27 Dec 2023	14.91	15.19	14.83	15.04	15.04	1,871,500
26 Dec 2023	14.75	15.08	14.62	14.91	14.91	1,909,500
22 Dec 2023	14.87	15.00	14.60	14.73	14.73	3,046,100
21 Dec 2023	14.52	14.96	14.42	14.90	14.90	4,865,000
20 Dec 2023	14.39	14.97	14.18	14.30	14.30	9,486,400
19 Dec 2023	14.06	14.59	13.99	14.42	14.42	6,097,100
18 Dec 2023	13.84	14.13	13.56	14.00	14.00	4,485,800
15 Dec 2023	13.35	13.85	13.20	13.74	13.74	8,170,000
14 Dec 2023	12.12	13.40	12.05	13.38	13.38	9,583,400
13 Dec 2023	10.86	11.87	10.81	11.81	11.81	5,269,500
12 Dec 2023	10.55	10.94	10.50	10.80	10.80	2,379,400
11 Dec 2023	10.51	10.59	10.35	10.58	10.58	2,097,900
08 Dec 2023	10.31	10.54	10.26	10.51	10.51	1,882,100
07 Dec 2023	10.24	10.47	10.08	10.35	10.35	2,466,300
06 Dec 2023	9.85	10.44	9.78	10.27	10.27	5,108,000
05 Dec 2023	9.81	9.83	9.64	9.75	9.75	1,467,500
04 Dec 2023	9.67	9.88	9.60	9.84	9.84	2,181,600
01 Dec 2023	9.30	9.91	9.24	9.87	9.87	2,915,400
30 Nov 2023	9.60	9.62	9.30	9.34	9.34	1,522,800
29 Nov 2023	9.48	9.81	9.39	9.54	9.54	2,193,500
28 Nov 2023	9.14	9.38	9.06	9.33	9.33	1,852,800
27 Nov 2023	8.95	9.17	8.83	9.15	9.15	2,062,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,411.20+1,144.60(+1.16%)

Rocket Companies, Inc. (RKT)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,411.20
+1,144.60(+1.16%)