Rocket Companies Inc Cl A (NY: RKT )

14.62 -0.07 (-0.51%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.26 13.00 12.06 12.36 2,081,861 +0.08(+0.65%)
Apr 30, 2024 12.18 12.40 12.11 12.28 1,303,588 -0.13(-1.05%)
Apr 29, 2024 12.50 12.60 12.31 12.41 1,653,592 +0.06(+0.49%)
Apr 26, 2024 12.29 12.69 12.16 12.35 1,530,759 +0.15(+1.23%)
Apr 25, 2024 12.27 12.33 11.78 12.20 2,384,661 -0.35(-2.79%)
Apr 24, 2024 12.59 12.76 12.42 12.55 1,679,972 -0.08(-0.63%)
Apr 23, 2024 11.89 12.73 11.88 12.63 1,957,560 +0.66(+5.51%)
Apr 22, 2024 11.78 11.98 11.57 11.97 1,552,590 +0.29(+2.48%)
Apr 19, 2024 11.48 11.70 11.40 11.68 1,853,738 +0.15(+1.30%)
Apr 18, 2024 11.48 11.90 11.43 11.53 1,643,299 +0.15(+1.32%)
Apr 17, 2024 11.52 11.59 11.37 11.38 1,414,838 -0.06(-0.52%)
Apr 16, 2024 11.56 11.65 11.32 11.44 2,118,131 -0.23(-1.97%)
Apr 15, 2024 12.31 12.33 11.62 11.67 2,761,833 -0.58(-4.73%)
Apr 12, 2024 12.26 12.32 12.06 12.25 1,733,452 -0.14(-1.13%)
Apr 11, 2024 12.35 12.73 12.17 12.39 2,243,817 +0.09(+0.73%)
Apr 10, 2024 13.39 13.40 12.10 12.30 5,945,212 -1.81(-12.83%)
Apr 09, 2024 13.95 14.25 13.71 14.11 2,920,984 +0.27(+1.95%)
Apr 08, 2024 13.06 13.86 12.96 13.84 2,589,896 +0.89(+6.87%)
Apr 05, 2024 13.00 13.14 12.84 12.95 2,138,744 -0.12(-0.92%)
Apr 04, 2024 13.50 13.60 13.04 13.07 2,163,989 -0.17(-1.28%)
Apr 03, 2024 13.05 13.35 12.79 13.24 3,603,468 +0.07(+0.53%)
Apr 02, 2024 13.65 13.68 13.07 13.17 3,295,443 -0.69(-4.98%)
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.