NYSE - Nasdaq Real Time Price USD

Rocket Companies, Inc. (RKT)

11.60 +0.07 (+0.65%)
As of 1:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.48 11.68 11.40 11.60 11.60 505,357
Apr 18, 2024 11.48 11.90 11.43 11.53 11.53 1,643,300
Apr 17, 2024 11.52 11.59 11.37 11.38 11.38 1,414,900
Apr 16, 2024 11.56 11.65 11.32 11.44 11.44 2,118,300
Apr 15, 2024 12.31 12.33 11.63 11.67 11.67 2,761,800
Apr 12, 2024 12.26 12.32 12.06 12.25 12.25 1,733,200
Apr 11, 2024 12.35 12.73 12.17 12.39 12.39 2,244,800
Apr 10, 2024 13.39 13.40 12.10 12.30 12.30 5,947,100
Apr 9, 2024 13.95 14.25 13.70 14.11 14.11 2,926,100
Apr 8, 2024 13.06 13.86 12.96 13.84 13.84 2,590,100
Apr 5, 2024 13.00 13.15 12.84 12.95 12.95 2,138,400
Apr 4, 2024 13.50 13.60 13.05 13.07 13.07 2,164,100
Apr 3, 2024 13.05 13.35 12.80 13.24 13.24 3,603,900
Apr 2, 2024 13.65 13.68 13.07 13.17 13.17 3,295,400
Apr 1, 2024 14.57 14.57 13.85 13.86 13.86 2,283,200
Mar 28, 2024 14.60 15.01 14.45 14.55 14.55 2,641,900
Mar 27, 2024 13.96 14.57 13.86 14.57 14.57 2,133,500
Mar 26, 2024 14.21 14.25 13.75 13.76 13.76 1,645,400
Mar 25, 2024 14.15 14.46 13.97 14.02 14.02 1,579,600
Mar 22, 2024 14.17 14.29 13.86 14.13 14.13 1,735,500
Mar 21, 2024 13.77 14.47 13.67 14.15 14.15 4,816,600
Mar 20, 2024 12.60 13.57 12.50 13.50 13.50 3,957,500
Mar 19, 2024 12.11 12.72 12.02 12.69 12.69 2,640,200
Mar 18, 2024 12.40 12.68 12.22 12.26 12.26 3,025,100
Mar 15, 2024 12.19 12.40 12.15 12.31 12.31 3,339,600
Mar 14, 2024 12.52 12.68 12.13 12.31 12.31 2,934,200
Mar 13, 2024 12.26 12.80 12.20 12.49 12.49 1,865,500
Mar 12, 2024 12.31 12.48 12.13 12.29 12.29 1,841,600
Mar 11, 2024 12.77 13.18 12.24 12.34 12.34 2,861,200
Mar 8, 2024 12.79 13.10 12.63 12.72 12.72 1,965,900
Mar 7, 2024 12.73 13.08 12.51 12.64 12.64 1,909,500
Mar 6, 2024 12.45 12.95 12.31 12.59 12.59 2,062,700
Mar 5, 2024 12.55 12.55 12.20 12.29 12.29 1,628,200
Mar 4, 2024 12.85 12.97 12.65 12.65 12.65 1,664,700
Mar 1, 2024 12.48 12.88 12.22 12.87 12.87 2,185,700
Feb 29, 2024 12.21 12.68 12.21 12.56 12.56 2,578,600
Feb 28, 2024 11.90 12.27 11.82 12.01 12.01 3,516,600
Feb 27, 2024 11.62 12.07 11.57 11.95 11.95 3,263,600
Feb 26, 2024 11.62 11.82 11.24 11.47 11.47 2,888,500
Feb 23, 2024 11.75 12.35 11.25 11.56 11.56 6,665,500
Feb 22, 2024 11.19 11.20 10.91 10.98 10.98 3,208,800
Feb 21, 2024 11.05 11.08 10.87 11.00 11.00 1,522,200
Feb 20, 2024 11.14 11.27 11.04 11.15 11.15 1,287,300
Feb 16, 2024 11.41 11.55 11.30 11.37 11.37 1,568,100
Feb 15, 2024 11.64 11.85 11.54 11.70 11.70 1,882,400
Feb 14, 2024 11.43 11.53 11.28 11.46 11.46 1,346,700
Feb 13, 2024 11.35 11.50 10.89 11.24 11.24 3,110,300
Feb 12, 2024 11.56 12.29 11.54 12.10 12.10 2,972,100
Feb 9, 2024 11.52 11.60 11.27 11.55 11.55 2,289,800
Feb 8, 2024 11.49 11.60 11.35 11.48 11.48 1,197,200
Feb 7, 2024 11.69 11.69 11.34 11.50 11.50 1,997,800
Feb 6, 2024 11.53 11.98 11.53 11.67 11.67 2,176,500
Feb 5, 2024 12.24 12.24 11.40 11.54 11.54 3,028,400
Feb 2, 2024 12.37 12.60 12.16 12.51 12.51 1,877,000
Feb 1, 2024 12.43 12.75 12.04 12.68 12.68 1,764,300
Jan 31, 2024 12.53 12.99 12.29 12.31 12.31 2,130,600
Jan 30, 2024 12.74 12.89 12.66 12.67 12.67 1,619,900
Jan 29, 2024 12.30 12.81 12.29 12.80 12.80 1,987,300
Jan 26, 2024 12.13 12.46 12.13 12.24 12.24 1,297,300
Jan 25, 2024 12.21 12.23 12.01 12.13 12.13 1,365,900
Jan 24, 2024 12.59 12.69 11.99 12.00 12.00 3,639,200
Jan 23, 2024 12.51 12.64 12.31 12.36 12.36 1,704,000
Jan 22, 2024 12.37 12.98 12.24 12.49 12.49 2,934,600
Jan 19, 2024 11.59 12.23 11.45 12.22 12.22 3,119,900
Jan 18, 2024 11.64 11.70 11.31 11.58 11.58 3,214,300
Jan 17, 2024 11.69 11.76 11.30 11.48 11.48 2,689,900
Jan 16, 2024 11.79 12.16 11.75 11.97 11.97 2,543,900
Jan 12, 2024 12.56 12.65 12.19 12.28 12.28 1,772,300
Jan 11, 2024 12.62 12.66 12.12 12.46 12.46 1,928,700
Jan 10, 2024 12.77 12.89 12.44 12.69 12.69 1,721,400
Jan 9, 2024 12.75 12.99 12.70 12.82 12.82 1,821,700
Jan 8, 2024 12.69 13.10 12.60 12.97 12.97 2,434,300
Jan 5, 2024 12.56 12.94 12.53 12.63 12.63 2,608,000
Jan 4, 2024 12.92 13.11 12.60 12.67 12.67 5,221,600
Jan 3, 2024 13.56 13.71 12.75 13.34 13.34 5,754,600
Jan 2, 2024 14.22 14.38 13.93 14.28 14.28 2,471,200
Dec 29, 2023 14.96 15.06 14.44 14.48 14.48 2,876,300
Dec 28, 2023 14.89 15.15 14.87 15.01 15.01 1,673,500
Dec 27, 2023 14.91 15.19 14.83 15.04 15.04 1,871,500
Dec 26, 2023 14.75 15.08 14.62 14.91 14.91 1,909,500
Dec 22, 2023 14.87 15.00 14.60 14.73 14.73 3,046,100
Dec 21, 2023 14.52 14.96 14.42 14.90 14.90 4,865,000
Dec 20, 2023 14.39 14.97 14.18 14.30 14.30 9,486,400
Dec 19, 2023 14.06 14.59 13.99 14.42 14.42 6,097,100
Dec 18, 2023 13.84 14.13 13.56 14.00 14.00 4,485,800
Dec 15, 2023 13.35 13.85 13.20 13.74 13.74 8,170,000
Dec 14, 2023 12.12 13.40 12.05 13.38 13.38 9,583,400
Dec 13, 2023 10.86 11.87 10.81 11.81 11.81 5,269,500
Dec 12, 2023 10.55 10.94 10.50 10.80 10.80 2,379,400
Dec 11, 2023 10.51 10.59 10.35 10.58 10.58 2,097,900
Dec 8, 2023 10.31 10.54 10.26 10.51 10.51 1,882,100
Dec 7, 2023 10.24 10.47 10.08 10.35 10.35 2,466,300
Dec 6, 2023 9.85 10.44 9.78 10.27 10.27 5,108,000
Dec 5, 2023 9.81 9.83 9.64 9.75 9.75 1,467,500
Dec 4, 2023 9.67 9.88 9.60 9.84 9.84 2,181,600
Dec 1, 2023 9.30 9.91 9.24 9.87 9.87 2,915,400
Nov 30, 2023 9.60 9.62 9.30 9.34 9.34 1,522,800
Nov 29, 2023 9.48 9.81 9.39 9.54 9.54 2,193,500
Nov 28, 2023 9.14 9.38 9.06 9.33 9.33 1,852,800
Nov 27, 2023 8.95 9.17 8.83 9.15 9.15 2,062,600
Nov 24, 2023 8.85 9.04 8.81 9.03 9.03 631,300
Nov 22, 2023 9.10 9.14 8.88 8.93 8.93 1,425,500
Nov 21, 2023 8.91 8.99 8.84 8.95 8.95 1,111,100
Nov 20, 2023 9.00 9.13 8.86 8.99 8.99 1,713,300
Nov 17, 2023 9.04 9.11 8.93 9.01 9.01 1,212,600
Nov 16, 2023 8.99 9.16 8.84 8.93 8.93 1,883,700
Nov 15, 2023 9.02 9.33 9.00 9.03 9.03 2,698,400
Nov 14, 2023 8.39 9.35 8.39 9.22 9.22 3,711,300
Nov 13, 2023 8.27 8.28 7.99 7.99 7.99 1,538,500
Nov 10, 2023 7.93 8.35 7.93 8.33 8.33 1,773,700
Nov 9, 2023 8.42 8.48 7.85 7.86 7.86 1,669,600
Nov 8, 2023 8.16 8.45 8.10 8.41 8.41 1,543,200
Nov 7, 2023 8.14 8.27 8.05 8.16 8.16 1,637,100
Nov 6, 2023 8.59 8.59 7.96 8.15 8.15 2,715,200
Nov 3, 2023 8.31 8.95 8.09 8.63 8.63 5,219,100
Nov 2, 2023 7.75 8.12 7.68 8.10 8.10 3,976,100
Nov 1, 2023 7.31 7.57 7.20 7.52 7.52 2,551,200
Oct 31, 2023 7.34 7.45 7.30 7.39 7.39 937,000
Oct 30, 2023 7.40 7.49 7.23 7.31 7.31 1,574,000
Oct 27, 2023 7.30 7.38 7.20 7.30 7.30 1,522,300
Oct 26, 2023 7.19 7.42 7.18 7.30 7.30 1,434,000
Oct 25, 2023 7.23 7.30 7.17 7.21 7.21 1,880,400
Oct 24, 2023 7.45 7.57 7.30 7.34 7.34 1,127,900
Oct 23, 2023 7.25 7.47 7.19 7.36 7.36 1,263,300
Oct 20, 2023 7.38 7.49 7.29 7.31 7.31 2,023,000
Oct 19, 2023 7.50 7.60 7.42 7.43 7.43 2,490,700
Oct 18, 2023 7.75 7.79 7.47 7.50 7.50 1,969,900
Oct 17, 2023 7.62 7.90 7.62 7.86 7.86 1,389,400
Oct 16, 2023 7.82 7.97 7.73 7.86 7.86 1,361,100
Oct 13, 2023 7.84 7.85 7.59 7.75 7.75 1,936,700
Oct 12, 2023 8.19 8.19 7.80 7.82 7.82 3,235,300
Oct 11, 2023 8.16 8.38 8.10 8.19 8.19 1,986,600
Oct 10, 2023 8.16 8.29 8.08 8.10 8.10 2,553,500
Oct 9, 2023 7.79 8.15 7.79 8.13 8.13 1,379,200
Oct 6, 2023 7.67 8.03 7.65 7.94 7.94 1,977,000
Oct 5, 2023 7.58 7.96 7.57 7.84 7.84 1,606,600
Oct 4, 2023 7.50 7.65 7.32 7.62 7.62 3,149,400
Oct 3, 2023 7.87 7.96 7.45 7.48 7.48 3,594,900
Oct 2, 2023 8.05 8.27 7.90 7.99 7.99 3,779,700
Sep 29, 2023 8.38 8.43 8.17 8.18 8.18 1,969,800
Sep 28, 2023 8.09 8.29 8.05 8.23 8.23 2,189,300
Sep 27, 2023 8.18 8.32 8.07 8.13 8.13 2,201,500
Sep 26, 2023 8.17 8.27 8.10 8.13 8.13 1,543,400
Sep 25, 2023 8.31 8.40 8.20 8.25 8.25 2,023,900
Sep 22, 2023 8.53 8.63 8.32 8.40 8.40 1,932,200
Sep 21, 2023 8.84 8.91 8.47 8.47 8.47 1,907,200
Sep 20, 2023 9.25 9.34 8.98 9.00 9.00 1,630,600
Sep 19, 2023 9.23 9.34 9.19 9.19 9.19 962,400
Sep 18, 2023 9.44 9.44 9.22 9.25 9.25 1,482,600
Sep 15, 2023 9.80 9.84 9.36 9.43 9.43 3,123,800
Sep 14, 2023 9.81 9.97 9.78 9.91 9.91 937,200
Sep 13, 2023 9.93 10.00 9.65 9.74 9.74 1,472,300
Sep 12, 2023 10.11 10.22 9.90 9.99 9.99 1,368,500
Sep 11, 2023 10.32 10.41 10.16 10.18 10.18 887,900
Sep 8, 2023 10.38 10.45 10.11 10.27 10.27 1,569,400
Sep 7, 2023 10.23 10.49 10.15 10.49 10.49 2,293,700
Sep 6, 2023 10.15 10.42 10.12 10.35 10.35 2,129,600
Sep 5, 2023 10.42 10.59 10.10 10.24 10.24 2,566,900
Sep 1, 2023 10.75 10.85 10.44 10.52 10.52 1,648,100
Aug 31, 2023 10.72 10.86 10.61 10.68 10.68 1,053,000
Aug 30, 2023 10.52 10.75 10.47 10.74 10.74 849,700
Aug 29, 2023 10.35 10.52 10.20 10.49 10.49 1,343,100
Aug 28, 2023 10.49 10.56 10.40 10.44 10.44 1,687,000
Aug 25, 2023 10.32 10.53 10.14 10.42 10.42 1,310,600
Aug 24, 2023 10.54 10.59 10.27 10.32 10.32 809,400
Aug 23, 2023 10.29 10.56 10.26 10.52 10.52 722,200
Aug 22, 2023 10.31 10.42 10.13 10.31 10.31 1,162,500
Aug 21, 2023 10.49 10.62 10.15 10.24 10.24 1,849,300
Aug 18, 2023 10.50 10.66 10.41 10.50 10.50 1,340,900
Aug 17, 2023 10.87 10.91 10.62 10.70 10.70 1,907,000
Aug 16, 2023 10.84 11.07 10.75 10.81 10.81 1,351,300
Aug 15, 2023 11.20 11.28 10.83 10.89 10.89 2,086,100
Aug 14, 2023 11.61 11.65 11.27 11.33 11.33 1,270,700
Aug 11, 2023 11.70 11.85 11.63 11.70 11.70 1,435,200
Aug 10, 2023 11.61 11.94 11.51 11.80 11.80 3,643,100
Aug 9, 2023 11.39 11.73 11.31 11.49 11.49 1,986,700
Aug 8, 2023 11.45 11.55 11.16 11.37 11.37 2,120,800
Aug 7, 2023 11.25 11.68 10.97 11.58 11.58 3,781,200
Aug 4, 2023 10.92 11.54 10.48 11.18 11.18 5,575,400
Aug 3, 2023 10.19 10.44 10.00 10.12 10.12 2,477,600
Aug 2, 2023 10.43 10.52 10.13 10.30 10.30 2,304,200
Aug 1, 2023 10.82 10.91 10.60 10.66 10.66 2,162,900
Jul 31, 2023 10.93 11.22 10.88 10.93 10.93 2,882,200
Jul 28, 2023 10.59 11.05 10.55 10.83 10.83 2,180,000
Jul 27, 2023 10.55 11.08 10.19 10.41 10.41 3,173,100
Jul 26, 2023 10.35 10.53 10.29 10.46 10.46 1,677,600
Jul 25, 2023 10.52 10.68 10.37 10.37 10.37 2,260,700
Jul 24, 2023 10.57 10.87 10.52 10.53 10.53 3,596,200
Jul 21, 2023 10.64 10.73 10.48 10.49 10.49 1,162,000
Jul 20, 2023 10.68 10.85 10.40 10.50 10.50 1,889,600
Jul 19, 2023 10.46 10.97 10.44 10.76 10.76 2,355,700
Jul 18, 2023 10.25 10.43 10.12 10.37 10.37 1,348,800
Jul 17, 2023 10.16 10.39 10.02 10.17 10.17 2,308,600
Jul 14, 2023 10.35 10.55 10.28 10.40 10.40 1,471,900
Jul 13, 2023 10.41 10.47 10.20 10.30 10.30 1,955,100
Jul 12, 2023 10.21 10.51 10.19 10.30 10.30 2,456,600
Jul 11, 2023 9.38 10.08 9.31 10.04 10.04 3,209,300
Jul 10, 2023 8.83 9.34 8.83 9.33 9.33 2,141,100
Jul 7, 2023 8.70 8.98 8.68 8.86 8.86 2,225,300
Jul 6, 2023 9.01 9.06 8.39 8.69 8.69 4,637,400
Jul 5, 2023 8.88 9.44 8.87 9.26 9.26 2,047,200
Jul 3, 2023 8.85 9.05 8.81 8.97 8.97 982,700
Jun 30, 2023 9.13 9.15 8.78 8.96 8.96 1,684,500
Jun 29, 2023 9.42 9.53 8.95 9.02 9.02 2,259,400
Jun 28, 2023 9.07 9.41 9.01 9.40 9.40 1,345,000
Jun 27, 2023 8.74 9.14 8.68 9.09 9.09 1,012,700
Jun 26, 2023 8.57 8.78 8.57 8.70 8.70 1,279,500
Jun 23, 2023 8.54 8.70 8.51 8.61 8.61 1,498,200
Jun 22, 2023 8.75 8.78 8.63 8.66 8.66 1,060,700
Jun 21, 2023 8.91 8.95 8.77 8.83 8.83 1,307,900
Jun 20, 2023 9.09 9.18 8.92 8.98 8.98 1,534,400
Jun 16, 2023 9.28 9.30 9.11 9.19 9.19 2,835,200
Jun 15, 2023 9.20 9.49 9.18 9.33 9.33 1,617,200
Jun 14, 2023 9.30 9.43 9.07 9.24 9.24 2,008,600
Jun 13, 2023 9.15 9.56 9.14 9.27 9.27 2,280,300
Jun 12, 2023 8.95 9.13 8.91 9.10 9.10 1,171,700
Jun 9, 2023 8.72 9.02 8.65 8.95 8.95 1,900,300
Jun 8, 2023 8.50 8.75 8.35 8.72 8.72 1,828,900
Jun 7, 2023 8.69 8.77 8.48 8.56 8.56 1,566,800
Jun 6, 2023 8.29 8.64 8.24 8.62 8.62 1,444,100
Jun 5, 2023 8.28 8.41 8.22 8.31 8.31 1,055,900
Jun 2, 2023 8.18 8.31 8.18 8.28 8.28 1,257,100
Jun 1, 2023 7.99 8.23 7.99 8.07 8.07 1,555,500
May 31, 2023 8.10 8.22 7.91 8.02 8.02 1,917,100
May 30, 2023 7.85 8.22 7.84 8.13 8.13 1,831,900
May 26, 2023 7.63 7.79 7.50 7.79 7.79 1,202,000
May 25, 2023 7.94 7.98 7.56 7.66 7.66 2,876,400
May 24, 2023 7.95 7.98 7.66 7.84 7.84 2,043,400
May 23, 2023 8.27 8.44 7.99 8.00 8.00 2,393,400
May 22, 2023 8.14 8.33 8.00 8.29 8.29 1,734,000
May 19, 2023 8.29 8.33 8.12 8.16 8.16 1,326,800
May 18, 2023 8.18 8.27 7.99 8.24 8.24 1,771,400
May 17, 2023 8.05 8.17 7.83 8.16 8.16 1,651,100
May 16, 2023 8.18 8.21 7.87 7.96 7.96 1,850,400
May 15, 2023 8.06 8.22 8.05 8.22 8.22 1,273,100
May 12, 2023 8.17 8.37 8.06 8.12 8.12 1,679,100
May 11, 2023 8.08 8.19 7.99 8.18 8.18 1,665,200
May 10, 2023 8.31 8.42 7.98 8.08 8.08 2,117,500
May 9, 2023 8.28 8.37 8.24 8.27 8.27 1,640,500
May 8, 2023 8.42 8.47 8.28 8.42 8.42 1,681,000
May 5, 2023 8.88 9.14 8.31 8.45 8.45 3,223,900
May 4, 2023 8.51 8.72 8.43 8.70 8.70 2,623,500
May 3, 2023 8.51 8.83 8.51 8.64 8.64 2,446,300
May 2, 2023 8.60 8.65 8.26 8.53 8.53 2,794,000
May 1, 2023 8.81 8.94 8.56 8.69 8.69 1,479,600
Apr 28, 2023 8.74 8.98 8.67 8.91 8.91 1,842,000
Apr 27, 2023 8.57 8.84 8.55 8.76 8.76 1,831,700
Apr 26, 2023 8.68 8.70 8.51 8.53 8.53 1,452,800
Apr 25, 2023 8.76 8.81 8.61 8.66 8.66 1,705,700
Apr 24, 2023 8.79 8.85 8.57 8.84 8.84 1,579,100
Apr 21, 2023 8.80 8.97 8.72 8.82 8.82 1,896,100
Apr 20, 2023 8.91 9.05 8.83 8.85 8.85 1,347,300
Apr 19, 2023 8.83 9.11 8.72 9.05 9.05 1,428,000

Related Tickers

UWMC UWM Holdings Corporation
6.20
+0.49%
 
LDI loanDepot, Inc.
2.3482
+1.22%
 
COOP Mr. Cooper Group Inc.
77.31
+2.03%
 
FNMA Federal National Mortgage Association
1.3500
+2.27%
 
FMCC Federal Home Loan Mortgage Corporation
1.2450
+1.22%
 
PFSI PennyMac Financial Services, Inc.
88.39
+1.59%
 
WD Walker & Dunlop, Inc.
92.01
+2.26%
 
BETR Better Home & Finance Holding Company
0.4394
-2.44%
 
FNMAT Federal National Mortgage Association
3.7500
0.00%
 
GHI Greystone Housing Impact Investors LP
14.90
+0.88%