U.S. markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.25-0.17 (-0.83%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202020.5820.6520.1320.2520.256,314,500
Nov 25, 202020.8420.9720.4120.4220.429,112,800
Nov 24, 202020.4321.4819.9120.8320.8319,963,000
Nov 23, 202021.0021.1520.2220.3020.3011,392,600
Nov 20, 202021.2121.4220.6320.9620.967,775,300
Nov 19, 202021.1021.5520.9021.2621.266,883,100
Nov 18, 202022.2322.5821.1321.1621.1610,094,100
Nov 17, 202022.2322.9922.0522.2022.209,188,900
Nov 16, 202021.9222.7521.9122.6522.6515,321,800
Nov 13, 202022.0422.3121.5321.8521.8510,777,600
Nov 12, 202021.1622.0221.0721.7921.7919,326,100
Nov 11, 202021.6021.7120.5621.0621.0620,671,500
Nov 10, 202021.5622.2920.8021.6021.6022,762,600
Nov 09, 202022.1922.4120.2221.4521.4518,543,700
Nov 06, 202021.0021.5020.6121.3121.318,208,900
Nov 05, 202021.2321.5720.7120.9520.958,553,800
Nov 04, 202020.0921.1020.0520.6220.629,510,300
Nov 03, 202019.1819.9919.1419.3819.389,316,300
Nov 02, 202018.4019.1118.2018.9318.936,602,200
Oct 30, 202018.7318.8817.7818.2318.239,368,800
Oct 29, 202018.8719.1818.5818.9018.907,277,800
Oct 28, 202019.7019.8718.6318.6518.6512,631,600
Oct 27, 202019.9520.7219.6620.1120.119,098,500
Oct 26, 202020.2020.5819.7119.8819.887,427,800
Oct 23, 202020.3421.0719.9520.5720.578,703,500
Oct 22, 202020.1120.5319.7720.2520.258,436,700
Oct 21, 202020.4820.6119.9420.0120.017,742,600
Oct 20, 202021.0021.0220.2520.5620.566,737,100
Oct 19, 202022.0122.1320.7320.7420.747,174,600
Oct 16, 202022.4922.8421.8221.9121.916,171,500
Oct 15, 202022.2722.8121.9122.3522.355,943,000
Oct 14, 202023.9923.9922.6822.7622.768,855,800
Oct 13, 202023.0623.9322.9523.5823.5813,230,100
Oct 12, 202022.7723.4822.2623.1423.1412,646,900
Oct 09, 202023.6923.9922.6022.9622.9616,426,700
Oct 08, 202021.8323.3921.6622.7322.7313,169,200
Oct 07, 202022.0022.1321.5221.7021.705,506,700
Oct 06, 202022.5622.8821.3921.7221.728,084,000
Oct 05, 202023.0023.4022.1322.5622.5612,424,600
Oct 02, 202021.3823.1021.2523.0023.0017,008,700
Oct 01, 202019.9722.9319.9022.6622.6627,027,300
Sep 30, 202020.0320.3619.8419.9319.936,685,700
Sep 29, 202020.5020.6819.9020.0720.077,073,100
Sep 28, 202020.8221.0020.2620.6720.676,690,800
Sep 25, 202020.3521.1920.0120.5220.528,393,000
Sep 24, 202020.0020.8019.3720.0620.0611,048,700
Sep 23, 202021.6522.2220.1920.3020.3011,701,000
Sep 22, 202021.6222.0621.1921.5721.577,409,700
Sep 21, 202021.5022.0921.1121.4221.428,183,400
Sep 18, 202022.7123.0422.1822.2722.2714,445,200
Sep 17, 202022.0023.5421.7222.5722.577,994,800
Sep 16, 202023.1523.5422.6622.7222.728,880,600
Sep 15, 202024.1524.6023.2523.3623.367,339,200
Sep 14, 202022.9424.1522.9223.7023.708,672,100
Sep 11, 202023.3123.4922.3722.7522.758,176,800
Sep 10, 202023.7324.4923.0723.1523.1510,147,900
Sep 09, 202023.8724.9723.2523.3923.3915,817,000
Sep 08, 202023.0224.7722.5522.7422.7416,893,800
Sep 04, 202026.8127.0022.5624.5724.5732,980,800
Sep 03, 202028.0229.1525.8026.5026.5041,944,500
Sep 02, 202033.9434.4230.6131.3131.3162,243,000
Sep 01, 202028.2031.0027.8030.7130.7131,620,800
Aug 31, 202029.3329.6426.7528.0028.0024,922,600
Aug 28, 202027.5028.9827.1828.4228.4216,563,500
Aug 27, 202027.3128.9726.7027.1027.1017,824,100
Aug 26, 202027.6828.4826.5127.3227.3221,137,500
Aug 25, 202029.3029.4227.1128.6128.6136,330,700
Aug 24, 202028.8029.9627.8529.1129.1141,478,400
Aug 21, 202024.7327.2024.4225.8925.8939,128,700
Aug 20, 202022.5024.4522.2023.7923.7935,029,100
Aug 19, 202020.0821.6620.0021.4021.4016,762,500
Aug 18, 202019.6220.8019.1020.1420.1416,284,100
Aug 17, 202019.3919.4318.8119.0419.048,908,400
Aug 14, 202020.3020.4918.6818.9618.9634,817,500
Aug 13, 202019.2019.6018.3118.7418.7419,121,400
Aug 12, 202020.6521.1919.2520.0020.0017,365,100
Aug 11, 202021.1021.6020.0420.5820.5818,118,200
Aug 10, 202024.2424.7521.3721.6721.6726,126,800
Aug 07, 202024.7526.8522.6624.9024.9089,903,400
Aug 06, 202018.0022.7617.5021.5121.51111,631,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.