Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

11.56 +0.58 (+5.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.75 12.35 11.25 11.56 6,665,511 +0.58(+5.28%)
Feb 22, 2024 11.19 11.20 10.91 10.98 3,196,800 -0.02(-0.18%)
Feb 21, 2024 11.05 11.08 10.87 11.00 1,522,177 -0.15(-1.35%)
Feb 20, 2024 11.14 11.27 11.04 11.15 1,286,983 -0.22(-1.93%)
Feb 16, 2024 11.41 11.55 11.30 11.37 1,568,641 -0.33(-2.82%)
Feb 15, 2024 11.64 11.85 11.54 11.70 1,882,405 +0.24(+2.09%)
Feb 14, 2024 11.43 11.53 11.29 11.46 1,346,681 +0.22(+1.96%)
Feb 13, 2024 11.35 11.50 10.89 11.24 3,109,434 -0.86(-7.11%)
Feb 12, 2024 11.56 12.29 11.54 12.10 2,971,351 +0.55(+4.76%)
Feb 09, 2024 11.52 11.60 11.27 11.55 2,289,946 +0.07(+0.61%)
Feb 08, 2024 11.49 11.60 11.35 11.48 1,197,173 -0.02(-0.17%)
Feb 07, 2024 11.69 11.69 11.34 11.50 1,997,906 -0.17(-1.46%)
Feb 06, 2024 11.53 11.98 11.53 11.67 2,176,484 +0.13(+1.13%)
Feb 05, 2024 12.24 12.24 11.40 11.54 3,026,974 -0.97(-7.75%)
Feb 02, 2024 12.37 12.60 12.16 12.51 1,877,369 -0.17(-1.34%)
Feb 01, 2024 12.43 12.75 12.04 12.68 1,763,607 +0.37(+3.01%)
Jan 31, 2024 12.53 12.99 12.29 12.31 2,130,596 -0.36(-2.84%)
Jan 30, 2024 12.74 12.89 12.66 12.67 1,619,901 -0.13(-1.02%)
Jan 29, 2024 12.30 12.80 12.29 12.80 1,986,868 +0.56(+4.58%)
Jan 26, 2024 12.13 12.46 12.13 12.24 1,297,324 +0.11(+0.91%)
Jan 25, 2024 12.21 12.22 12.01 12.13 1,355,771 +0.13(+1.08%)
Jan 24, 2024 12.59 12.69 11.99 12.00 3,638,707 -0.36(-2.91%)
Jan 23, 2024 12.51 12.64 12.31 12.36 1,711,494 -0.13(-1.04%)
Jan 22, 2024 12.37 12.98 12.24 12.49 2,934,553 +0.27(+2.21%)
Jan 19, 2024 11.59 12.22 11.45 12.22 3,119,932 +0.64(+5.53%)
Jan 18, 2024 11.64 11.70 11.31 11.58 3,213,939 +0.10(+0.87%)
Jan 17, 2024 11.69 11.76 11.29 11.48 2,689,916 -0.49(-4.09%)
Jan 16, 2024 11.79 12.16 11.80 11.97 2,543,524 -0.31(-2.52%)
Jan 12, 2024 12.56 12.65 12.19 12.28 1,772,375 -0.18(-1.44%)
Jan 11, 2024 12.62 12.66 12.12 12.46 1,927,170 -0.23(-1.81%)
Jan 10, 2024 12.77 12.89 12.44 12.69 1,720,696 -0.13(-1.01%)
Jan 09, 2024 12.75 12.99 12.70 12.82 1,821,308 -0.15(-1.16%)
Jan 08, 2024 12.69 13.10 12.60 12.97 2,433,591 +0.34(+2.69%)
Jan 05, 2024 12.56 12.94 12.53 12.63 2,608,210 -0.04(-0.32%)
Jan 04, 2024 12.92 13.11 12.60 12.67 5,218,550 -0.67(-5.02%)
Jan 03, 2024 13.56 13.71 12.75 13.34 5,754,015 -0.94(-6.58%)
Jan 02, 2024 14.22 14.38 13.93 14.28 2,467,726 -0.20(-1.38%)
Dec 29, 2023 14.96 15.05 14.44 14.48 2,877,741 -0.53(-3.53%)
Dec 28, 2023 14.89 15.15 14.87 15.01 1,673,080 -0.03(-0.20%)
Dec 27, 2023 14.91 15.19 14.83 15.04 1,869,201 +0.13(+0.87%)
Dec 26, 2023 14.75 15.08 14.62 14.91 1,909,016 +0.18(+1.22%)
Dec 22, 2023 14.87 15.00 14.60 14.73 3,047,982 -0.17(-1.14%)
Dec 21, 2023 14.52 14.96 14.42 14.90 4,862,110 +0.60(+4.20%)
Dec 20, 2023 14.39 14.97 14.18 14.30 9,485,144 -0.12(-0.83%)
Dec 19, 2023 14.06 14.59 13.99 14.42 6,095,812 +0.42(+3.00%)
Dec 18, 2023 13.84 14.13 13.55 14.00 4,484,802 +0.26(+1.89%)
Dec 15, 2023 13.35 13.85 13.20 13.74 8,171,211 +0.36(+2.69%)
Dec 14, 2023 12.12 13.40 12.05 13.38 9,572,962 +1.57(+13.29%)
Dec 13, 2023 10.86 11.87 10.81 11.81 5,264,888 +1.01(+9.35%)
Dec 12, 2023 10.55 10.94 10.50 10.80 2,378,146 +0.22(+2.08%)
Dec 11, 2023 10.51 10.59 10.35 10.58 2,096,307 +0.07(+0.67%)
Dec 08, 2023 10.31 10.54 10.26 10.51 1,888,148 +0.16(+1.55%)
Dec 07, 2023 10.24 10.46 10.08 10.35 2,466,320 +0.08(+0.78%)
Dec 06, 2023 9.850 10.44 9.780 10.27 5,107,354 +0.52(+5.33%)
Dec 05, 2023 9.810 9.830 9.635 9.750 1,467,001 -0.09(-0.91%)
Dec 04, 2023 9.670 9.880 9.600 9.840 2,181,359 -0.03(-0.30%)
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.