Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
14.77
+0.11 (0.75%)
At close: Jul 31, 2025, 4:00 PM
15.85
+1.08 (7.31%)
After-hours: Jul 31, 2025, 5:49 PM EDT

Nordstrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202514.7515.2614.5014.77-0.75%23,244,281
Jul 30, 202515.1515.2614.5214.6614.66-3.55%17,555,903
Jul 29, 202515.0615.6315.0215.2015.201.06%16,740,344
Jul 28, 202514.8915.0714.5815.0415.040.27%11,515,076
Jul 25, 202514.8015.1314.6015.0015.000.94%16,723,681
Jul 24, 202515.8916.0014.8314.8614.86-8.33%26,582,345
Jul 23, 202517.3217.3215.8716.2116.211.31%64,280,868
Jul 22, 202515.4316.3715.3316.0016.006.38%51,748,433
Jul 21, 202514.2415.2914.2415.0415.047.51%38,174,412
Jul 18, 202513.9914.0613.6613.9913.991.52%11,635,003
Jul 17, 202513.6414.0413.5313.7813.781.32%15,451,531
Jul 16, 202513.4513.6413.1813.6013.602.18%11,528,961
Jul 15, 202514.0014.1213.2013.3113.31-4.59%15,340,439
Jul 14, 202513.6014.0313.5213.9513.951.97%11,218,050
Jul 11, 202513.5013.7513.3813.6813.68-0.80%11,685,769
Jul 10, 202513.8013.9113.2413.7913.79-1.15%17,349,118
Jul 9, 202513.8614.2113.7813.9513.951.53%16,836,330
Jul 8, 202513.5314.0813.4513.7413.741.70%13,496,837
Jul 7, 202514.0014.0513.4613.5113.51-5.13%19,656,959
Jul 3, 202514.3614.4114.0014.2414.24-2.26%14,867,064
Jul 2, 202514.6815.1814.4514.5714.570.62%24,770,250
Jul 1, 202514.1814.7014.1314.4814.482.12%14,617,167
Jun 30, 202514.3914.4613.9314.1814.18-0.28%23,442,660
Jun 27, 202514.4014.4914.1614.2214.22-1.86%10,656,282
Jun 26, 202514.4314.5014.0514.4914.491.12%16,698,165
Jun 25, 202515.0115.0114.2414.3314.33-4.15%10,871,471
Jun 24, 202514.9315.0614.7014.9514.951.77%11,147,065
Jun 23, 202514.3214.7214.0314.6914.692.01%11,430,591
Jun 20, 202513.8514.6013.7514.4014.404.42%21,229,986
Jun 18, 202513.2214.1113.2013.7913.794.55%13,836,499
Jun 17, 202513.6813.7113.1413.1913.19-3.93%9,892,431
Jun 16, 202513.8614.1713.5913.7313.73-0.22%9,278,516
Jun 13, 202513.8914.0713.5913.7613.76-2.82%11,730,002
Jun 12, 202513.7214.2213.5314.1614.163.43%15,137,722
Jun 11, 202513.3513.8313.2613.6913.694.58%15,159,470
Jun 10, 202512.7813.1812.7113.0913.092.67%9,920,988
Jun 9, 202512.8612.8812.4512.7512.75-0.16%7,845,349
Jun 6, 202513.0013.0612.5512.7712.77-0.23%7,482,153
Jun 5, 202512.5213.6012.4512.8012.802.65%23,492,420
Jun 4, 202512.9013.1612.3912.4712.47-1.73%15,571,981
Jun 3, 202512.6212.7512.3112.6912.691.36%8,975,322
Jun 2, 202512.6812.6812.2512.5212.52-1.80%7,101,699
May 30, 202513.1813.2512.7012.7512.75-2.45%8,513,522
May 29, 202513.0613.3112.8013.0713.071.55%7,756,179
May 28, 202513.0613.1512.8612.8712.87-1.68%6,332,408
May 27, 202512.8113.0912.5013.0913.093.23%9,273,538
May 23, 202512.2612.7612.2612.6812.680.88%5,886,523
May 22, 202512.1912.6512.0312.5712.572.70%10,675,806
May 21, 202512.9112.9812.1412.2412.24-7.06%10,478,010
May 20, 202512.8313.1912.7813.1713.171.70%8,912,535