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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2020 | 20.58 | 20.65 | 20.13 | 20.25 | 20.25 | 6,314,500 |
| Nov 25, 2020 | 20.84 | 20.97 | 20.41 | 20.42 | 20.42 | 9,112,800 |
| Nov 24, 2020 | 20.43 | 21.48 | 19.91 | 20.83 | 20.83 | 19,963,000 |
| Nov 23, 2020 | 21.00 | 21.15 | 20.22 | 20.30 | 20.30 | 11,392,600 |
| Nov 20, 2020 | 21.21 | 21.42 | 20.63 | 20.96 | 20.96 | 7,775,300 |
| Nov 19, 2020 | 21.10 | 21.55 | 20.90 | 21.26 | 21.26 | 6,883,100 |
| Nov 18, 2020 | 22.23 | 22.58 | 21.13 | 21.16 | 21.16 | 10,094,100 |
| Nov 17, 2020 | 22.23 | 22.99 | 22.05 | 22.20 | 22.20 | 9,188,900 |
| Nov 16, 2020 | 21.92 | 22.75 | 21.91 | 22.65 | 22.65 | 15,321,800 |
| Nov 13, 2020 | 22.04 | 22.31 | 21.53 | 21.85 | 21.85 | 10,777,600 |
| Nov 12, 2020 | 21.16 | 22.02 | 21.07 | 21.79 | 21.79 | 19,326,100 |
| Nov 11, 2020 | 21.60 | 21.71 | 20.56 | 21.06 | 21.06 | 20,671,500 |
| Nov 10, 2020 | 21.56 | 22.29 | 20.80 | 21.60 | 21.60 | 22,762,600 |
| Nov 09, 2020 | 22.19 | 22.41 | 20.22 | 21.45 | 21.45 | 18,543,700 |
| Nov 06, 2020 | 21.00 | 21.50 | 20.61 | 21.31 | 21.31 | 8,208,900 |
| Nov 05, 2020 | 21.23 | 21.57 | 20.71 | 20.95 | 20.95 | 8,553,800 |
| Nov 04, 2020 | 20.09 | 21.10 | 20.05 | 20.62 | 20.62 | 9,510,300 |
| Nov 03, 2020 | 19.18 | 19.99 | 19.14 | 19.38 | 19.38 | 9,316,300 |
| Nov 02, 2020 | 18.40 | 19.11 | 18.20 | 18.93 | 18.93 | 6,602,200 |
| Oct 30, 2020 | 18.73 | 18.88 | 17.78 | 18.23 | 18.23 | 9,368,800 |
| Oct 29, 2020 | 18.87 | 19.18 | 18.58 | 18.90 | 18.90 | 7,277,800 |
| Oct 28, 2020 | 19.70 | 19.87 | 18.63 | 18.65 | 18.65 | 12,631,600 |
| Oct 27, 2020 | 19.95 | 20.72 | 19.66 | 20.11 | 20.11 | 9,098,500 |
| Oct 26, 2020 | 20.20 | 20.58 | 19.71 | 19.88 | 19.88 | 7,427,800 |
| Oct 23, 2020 | 20.34 | 21.07 | 19.95 | 20.57 | 20.57 | 8,703,500 |
| Oct 22, 2020 | 20.11 | 20.53 | 19.77 | 20.25 | 20.25 | 8,436,700 |
| Oct 21, 2020 | 20.48 | 20.61 | 19.94 | 20.01 | 20.01 | 7,742,600 |
| Oct 20, 2020 | 21.00 | 21.02 | 20.25 | 20.56 | 20.56 | 6,737,100 |
| Oct 19, 2020 | 22.01 | 22.13 | 20.73 | 20.74 | 20.74 | 7,174,600 |
| Oct 16, 2020 | 22.49 | 22.84 | 21.82 | 21.91 | 21.91 | 6,171,500 |
| Oct 15, 2020 | 22.27 | 22.81 | 21.91 | 22.35 | 22.35 | 5,943,000 |
| Oct 14, 2020 | 23.99 | 23.99 | 22.68 | 22.76 | 22.76 | 8,855,800 |
| Oct 13, 2020 | 23.06 | 23.93 | 22.95 | 23.58 | 23.58 | 13,230,100 |
| Oct 12, 2020 | 22.77 | 23.48 | 22.26 | 23.14 | 23.14 | 12,646,900 |
| Oct 09, 2020 | 23.69 | 23.99 | 22.60 | 22.96 | 22.96 | 16,426,700 |
| Oct 08, 2020 | 21.83 | 23.39 | 21.66 | 22.73 | 22.73 | 13,169,200 |
| Oct 07, 2020 | 22.00 | 22.13 | 21.52 | 21.70 | 21.70 | 5,506,700 |
| Oct 06, 2020 | 22.56 | 22.88 | 21.39 | 21.72 | 21.72 | 8,084,000 |
| Oct 05, 2020 | 23.00 | 23.40 | 22.13 | 22.56 | 22.56 | 12,424,600 |
| Oct 02, 2020 | 21.38 | 23.10 | 21.25 | 23.00 | 23.00 | 17,008,700 |
| Oct 01, 2020 | 19.97 | 22.93 | 19.90 | 22.66 | 22.66 | 27,027,300 |
| Sep 30, 2020 | 20.03 | 20.36 | 19.84 | 19.93 | 19.93 | 6,685,700 |
| Sep 29, 2020 | 20.50 | 20.68 | 19.90 | 20.07 | 20.07 | 7,073,100 |
| Sep 28, 2020 | 20.82 | 21.00 | 20.26 | 20.67 | 20.67 | 6,690,800 |
| Sep 25, 2020 | 20.35 | 21.19 | 20.01 | 20.52 | 20.52 | 8,393,000 |
| Sep 24, 2020 | 20.00 | 20.80 | 19.37 | 20.06 | 20.06 | 11,048,700 |
| Sep 23, 2020 | 21.65 | 22.22 | 20.19 | 20.30 | 20.30 | 11,701,000 |
| Sep 22, 2020 | 21.62 | 22.06 | 21.19 | 21.57 | 21.57 | 7,409,700 |
| Sep 21, 2020 | 21.50 | 22.09 | 21.11 | 21.42 | 21.42 | 8,183,400 |
| Sep 18, 2020 | 22.71 | 23.04 | 22.18 | 22.27 | 22.27 | 14,445,200 |
| Sep 17, 2020 | 22.00 | 23.54 | 21.72 | 22.57 | 22.57 | 7,994,800 |
| Sep 16, 2020 | 23.15 | 23.54 | 22.66 | 22.72 | 22.72 | 8,880,600 |
| Sep 15, 2020 | 24.15 | 24.60 | 23.25 | 23.36 | 23.36 | 7,339,200 |
| Sep 14, 2020 | 22.94 | 24.15 | 22.92 | 23.70 | 23.70 | 8,672,100 |
| Sep 11, 2020 | 23.31 | 23.49 | 22.37 | 22.75 | 22.75 | 8,176,800 |
| Sep 10, 2020 | 23.73 | 24.49 | 23.07 | 23.15 | 23.15 | 10,147,900 |
| Sep 09, 2020 | 23.87 | 24.97 | 23.25 | 23.39 | 23.39 | 15,817,000 |
| Sep 08, 2020 | 23.02 | 24.77 | 22.55 | 22.74 | 22.74 | 16,893,800 |
| Sep 04, 2020 | 26.81 | 27.00 | 22.56 | 24.57 | 24.57 | 32,980,800 |
| Sep 03, 2020 | 28.02 | 29.15 | 25.80 | 26.50 | 26.50 | 41,944,500 |
| Sep 02, 2020 | 33.94 | 34.42 | 30.61 | 31.31 | 31.31 | 62,243,000 |
| Sep 01, 2020 | 28.20 | 31.00 | 27.80 | 30.71 | 30.71 | 31,620,800 |
| Aug 31, 2020 | 29.33 | 29.64 | 26.75 | 28.00 | 28.00 | 24,922,600 |
| Aug 28, 2020 | 27.50 | 28.98 | 27.18 | 28.42 | 28.42 | 16,563,500 |
| Aug 27, 2020 | 27.31 | 28.97 | 26.70 | 27.10 | 27.10 | 17,824,100 |
| Aug 26, 2020 | 27.68 | 28.48 | 26.51 | 27.32 | 27.32 | 21,137,500 |
| Aug 25, 2020 | 29.30 | 29.42 | 27.11 | 28.61 | 28.61 | 36,330,700 |
| Aug 24, 2020 | 28.80 | 29.96 | 27.85 | 29.11 | 29.11 | 41,478,400 |
| Aug 21, 2020 | 24.73 | 27.20 | 24.42 | 25.89 | 25.89 | 39,128,700 |
| Aug 20, 2020 | 22.50 | 24.45 | 22.20 | 23.79 | 23.79 | 35,029,100 |
| Aug 19, 2020 | 20.08 | 21.66 | 20.00 | 21.40 | 21.40 | 16,762,500 |
| Aug 18, 2020 | 19.62 | 20.80 | 19.10 | 20.14 | 20.14 | 16,284,100 |
| Aug 17, 2020 | 19.39 | 19.43 | 18.81 | 19.04 | 19.04 | 8,908,400 |
| Aug 14, 2020 | 20.30 | 20.49 | 18.68 | 18.96 | 18.96 | 34,817,500 |
| Aug 13, 2020 | 19.20 | 19.60 | 18.31 | 18.74 | 18.74 | 19,121,400 |
| Aug 12, 2020 | 20.65 | 21.19 | 19.25 | 20.00 | 20.00 | 17,365,100 |
| Aug 11, 2020 | 21.10 | 21.60 | 20.04 | 20.58 | 20.58 | 18,118,200 |
| Aug 10, 2020 | 24.24 | 24.75 | 21.37 | 21.67 | 21.67 | 26,126,800 |
| Aug 07, 2020 | 24.75 | 26.85 | 22.66 | 24.90 | 24.90 | 89,903,400 |
| Aug 06, 2020 | 18.00 | 22.76 | 17.50 | 21.51 | 21.51 | 111,631,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2020 Verizon Media. All rights reserved.
