Rocket Companies Inc Cl A (NY: RKT )

15.10 -0.44 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 15.14 15.45 14.99 15.10 3,501,168 -0.44(-2.83%)
Jul 16, 2024 14.77 15.76 14.61 15.54 6,103,529 +0.98(+6.73%)
Jul 15, 2024 14.53 14.72 14.17 14.56 3,046,855 +0.23(+1.61%)
Jul 12, 2024 14.33 14.38 14.04 14.33 2,506,791 +0.17(+1.20%)
Jul 11, 2024 14.00 14.26 13.87 14.16 5,809,599 +0.64(+4.73%)
Jul 10, 2024 13.30 13.61 13.12 13.52 2,624,315 +0.27(+2.04%)
Jul 09, 2024 13.27 13.54 13.08 13.25 2,653,647 -0.02(-0.15%)
Jul 08, 2024 14.06 14.09 13.00 13.27 3,733,793 -0.66(-4.74%)
Jul 05, 2024 13.74 13.99 13.63 13.93 2,400,740 +0.08(+0.58%)
Jul 03, 2024 13.32 13.92 13.21 13.85 2,031,924 +0.53(+3.98%)
Jul 02, 2024 13.17 13.37 13.05 13.32 1,715,538 +0.16(+1.22%)
Jul 01, 2024 13.73 13.84 13.11 13.16 1,711,220 -0.54(-3.94%)
Jun 28, 2024 13.86 13.91 13.56 13.70 2,420,691 -0.09(-0.65%)
Jun 27, 2024 13.88 14.04 13.72 13.79 1,202,207 -0.07(-0.51%)
Jun 26, 2024 13.60 13.92 13.53 13.86 1,816,406 +0.21(+1.54%)
Jun 25, 2024 13.99 14.02 13.62 13.65 2,109,161 -0.45(-3.19%)
Jun 24, 2024 14.15 14.27 13.81 14.10 2,065,189 -0.01(-0.07%)
Jun 21, 2024 13.74 14.12 13.60 14.11 3,547,774 +0.24(+1.73%)
Jun 20, 2024 14.27 14.32 13.74 13.87 5,417,765 -0.43(-3.01%)
Jun 18, 2024 14.53 14.91 14.28 14.30 1,773,105 -0.29(-1.99%)
Jun 17, 2024 14.54 14.76 14.41 14.59 1,186,577 -0.10(-0.68%)
Jun 14, 2024 14.43 14.86 14.32 14.69 1,734,750 -0.04(-0.27%)
Jun 13, 2024 14.95 15.04 14.41 14.73 2,126,086 -0.16(-1.07%)
Jun 12, 2024 15.05 15.81 14.78 14.89 4,114,106 +0.34(+2.34%)
Jun 11, 2024 14.14 14.71 14.10 14.55 1,881,655 +0.20(+1.39%)
Jun 10, 2024 14.08 14.50 13.97 14.35 2,019,350 +0.11(+0.77%)
Jun 07, 2024 14.20 14.37 13.87 14.24 1,978,030 -0.32(-2.20%)
Jun 06, 2024 14.50 14.79 14.41 14.56 1,266,031 +0.02(+0.14%)
Jun 05, 2024 14.48 14.67 14.32 14.54 1,164,772 +0.19(+1.32%)
Jun 04, 2024 14.04 14.55 13.91 14.35 1,735,749 +0.20(+1.41%)
Jun 03, 2024 14.22 14.43 13.64 14.15 1,760,057 +0.25(+1.80%)
May 31, 2024 13.91 14.01 13.70 13.90 1,449,291 +0.08(+0.58%)
May 30, 2024 13.88 14.11 13.70 13.82 1,767,809 +0.25(+1.84%)
May 29, 2024 13.61 13.76 13.49 13.57 1,407,314 -0.35(-2.51%)
May 28, 2024 14.00 14.19 13.72 13.92 1,478,490 +0.08(+0.58%)
May 24, 2024 13.71 14.00 13.70 13.84 1,098,384 +0.24(+1.76%)
May 23, 2024 14.15 14.15 13.56 13.60 1,930,923 -0.47(-3.34%)
May 22, 2024 14.34 14.62 14.05 14.07 1,829,649 -0.47(-3.23%)
May 21, 2024 14.50 14.58 14.20 14.54 3,337,847 -0.11(-0.75%)
May 20, 2024 14.00 14.82 14.00 14.65 3,149,627 +0.53(+3.75%)
May 17, 2024 13.81 14.24 13.71 14.12 1,963,662 +0.24(+1.73%)
May 16, 2024 14.29 14.33 13.82 13.88 2,496,637 -0.52(-3.61%)
May 15, 2024 15.04 15.10 14.28 14.40 2,813,893 -0.20(-1.37%)
May 14, 2024 14.63 15.60 14.48 14.60 5,624,919 +0.18(+1.25%)
May 13, 2024 13.90 14.51 13.79 14.42 3,695,019 +0.75(+5.49%)
May 10, 2024 14.08 14.11 13.48 13.67 1,402,923 -0.42(-2.98%)
May 09, 2024 13.98 14.24 13.86 14.09 2,330,076 +0.21(+1.51%)
May 08, 2024 13.68 13.93 13.49 13.88 6,805,036 -0.10(-0.72%)
May 07, 2024 14.00 14.47 13.93 13.98 2,950,662 +0.17(+1.23%)
May 06, 2024 13.49 13.86 13.42 13.81 2,784,592 +0.51(+3.83%)
May 03, 2024 13.26 13.94 12.68 13.30 3,508,352 +0.57(+4.48%)
May 02, 2024 12.69 12.78 12.24 12.73 2,520,334 +0.37(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.