Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
15.71
-0.39 (-2.42%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Rocket Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 16.30 | 16.34 | 15.50 | 15.71 | 15.71 | -2.42% | 3,105,849 |
| Oct 31, 2024 | 16.34 | 16.49 | 16.09 | 16.10 | 16.10 | -1.47% | 2,370,373 |
| Oct 30, 2024 | 16.15 | 16.70 | 16.15 | 16.34 | 16.34 | 0.18% | 1,943,062 |
| Oct 29, 2024 | 16.09 | 16.46 | 15.70 | 16.31 | 16.31 | -0.06% | 2,769,042 |
| Oct 28, 2024 | 16.50 | 16.65 | 16.16 | 16.32 | 16.32 | 0.18% | 2,762,390 |
| Oct 25, 2024 | 16.74 | 16.93 | 16.23 | 16.29 | 16.29 | -2.40% | 3,457,059 |
| Oct 24, 2024 | 16.55 | 16.80 | 16.33 | 16.69 | 16.69 | 1.71% | 2,165,910 |
| Oct 23, 2024 | 16.50 | 16.59 | 16.11 | 16.41 | 16.41 | -1.62% | 2,163,419 |
| Oct 22, 2024 | 16.26 | 16.98 | 16.22 | 16.68 | 16.68 | 2.14% | 3,188,608 |
| Oct 21, 2024 | 17.86 | 17.94 | 16.16 | 16.33 | 16.33 | -9.33% | 6,400,070 |
| Oct 18, 2024 | 18.25 | 18.46 | 17.97 | 18.01 | 18.01 | - | 1,771,875 |
| Oct 17, 2024 | 18.24 | 18.33 | 17.75 | 18.01 | 18.01 | -3.12% | 3,443,087 |
| Oct 16, 2024 | 18.72 | 18.89 | 18.46 | 18.59 | 18.59 | 0.60% | 2,235,559 |
| Oct 15, 2024 | 17.87 | 18.60 | 17.84 | 18.48 | 18.48 | 3.65% | 2,904,899 |
| Oct 14, 2024 | 17.75 | 17.95 | 17.51 | 17.83 | 17.83 | 0.51% | 2,653,177 |
| Oct 11, 2024 | 17.50 | 17.85 | 17.43 | 17.74 | 17.74 | 1.14% | 2,601,326 |
| Oct 10, 2024 | 17.14 | 17.80 | 17.07 | 17.54 | 17.54 | 1.45% | 3,255,710 |
| Oct 9, 2024 | 17.55 | 17.70 | 17.13 | 17.29 | 17.29 | -1.54% | 2,928,682 |
| Oct 8, 2024 | 17.68 | 17.85 | 17.47 | 17.56 | 17.56 | 0.29% | 2,234,856 |
| Oct 7, 2024 | 17.47 | 17.70 | 17.17 | 17.51 | 17.51 | -0.06% | 2,887,027 |
| Oct 4, 2024 | 18.00 | 18.14 | 16.77 | 17.52 | 17.52 | -3.04% | 6,353,208 |
| Oct 3, 2024 | 18.77 | 18.84 | 17.93 | 18.07 | 18.07 | -4.14% | 3,723,803 |
| Oct 2, 2024 | 18.73 | 19.16 | 18.42 | 18.85 | 18.85 | -2.18% | 3,354,847 |
| Oct 1, 2024 | 19.28 | 19.70 | 19.01 | 19.27 | 19.27 | 0.42% | 2,304,177 |
| Sep 30, 2024 | 18.75 | 19.76 | 18.75 | 19.19 | 19.19 | 1.37% | 3,338,932 |
| Sep 27, 2024 | 19.14 | 19.38 | 18.81 | 18.93 | 18.93 | 0.58% | 1,809,474 |
| Sep 26, 2024 | 19.52 | 19.72 | 18.74 | 18.82 | 18.82 | -2.69% | 2,537,205 |
| Sep 25, 2024 | 19.30 | 19.82 | 19.20 | 19.34 | 19.34 | -0.62% | 1,966,667 |
| Sep 24, 2024 | 19.10 | 19.50 | 18.91 | 19.46 | 19.46 | 1.57% | 2,053,961 |
| Sep 23, 2024 | 18.98 | 19.35 | 18.67 | 19.16 | 19.16 | 1.75% | 3,567,899 |
| Sep 20, 2024 | 19.00 | 19.08 | 18.52 | 18.83 | 18.83 | -1.88% | 5,057,385 |
| Sep 19, 2024 | 20.82 | 21.09 | 19.14 | 19.19 | 19.19 | -6.02% | 7,362,328 |
| Sep 18, 2024 | 20.77 | 21.38 | 20.24 | 20.42 | 20.42 | -1.21% | 4,538,695 |
| Sep 17, 2024 | 20.41 | 20.82 | 20.17 | 20.67 | 20.67 | 1.47% | 2,801,298 |
| Sep 16, 2024 | 19.82 | 20.48 | 19.71 | 20.37 | 20.37 | 3.82% | 3,360,809 |
| Sep 13, 2024 | 18.85 | 20.20 | 18.84 | 19.62 | 19.62 | 4.64% | 5,755,306 |
| Sep 12, 2024 | 18.76 | 19.01 | 18.38 | 18.75 | 18.75 | 1.57% | 2,412,563 |
| Sep 11, 2024 | 18.75 | 18.84 | 18.33 | 18.46 | 18.46 | -2.12% | 2,921,368 |
| Sep 10, 2024 | 19.24 | 19.24 | 18.68 | 18.86 | 18.86 | -1.26% | 2,833,087 |
| Sep 9, 2024 | 19.17 | 19.56 | 18.90 | 19.10 | 19.10 | -1.09% | 4,177,591 |
| Sep 6, 2024 | 19.66 | 20.14 | 19.27 | 19.31 | 19.31 | -2.38% | 2,930,365 |
| Sep 5, 2024 | 20.28 | 20.71 | 19.66 | 19.78 | 19.78 | -2.03% | 2,759,544 |
| Sep 4, 2024 | 19.70 | 20.64 | 19.65 | 20.19 | 20.19 | 3.01% | 4,427,670 |
| Sep 3, 2024 | 19.51 | 20.26 | 19.26 | 19.60 | 19.60 | -0.25% | 3,518,487 |
| Aug 30, 2024 | 19.44 | 19.73 | 19.10 | 19.65 | 19.65 | 1.71% | 2,481,549 |
| Aug 29, 2024 | 19.79 | 19.91 | 19.17 | 19.32 | 19.32 | -1.23% | 2,786,083 |
| Aug 28, 2024 | 20.20 | 20.25 | 19.47 | 19.56 | 19.56 | -3.88% | 3,832,762 |
| Aug 27, 2024 | 20.75 | 20.79 | 20.15 | 20.35 | 20.35 | -2.07% | 3,394,113 |
| Aug 26, 2024 | 20.79 | 21.28 | 20.62 | 20.78 | 20.78 | -0.14% | 3,402,322 |
| Aug 23, 2024 | 19.90 | 20.96 | 19.83 | 20.81 | 20.81 | 5.42% | 4,556,423 |
| Aug 22, 2024 | 19.73 | 20.09 | 19.60 | 19.74 | 19.74 | -0.85% | 1,806,100 |
| Aug 21, 2024 | 19.33 | 19.97 | 19.22 | 19.91 | 19.91 | 3.16% | 3,218,249 |
| Aug 20, 2024 | 19.20 | 19.59 | 19.14 | 19.30 | 19.30 | 0.57% | 1,743,606 |
| Aug 19, 2024 | 18.88 | 19.37 | 18.80 | 19.19 | 19.19 | 1.91% | 2,433,020 |
| Aug 16, 2024 | 18.60 | 19.28 | 18.60 | 18.83 | 18.83 | 1.84% | 2,114,949 |
| Aug 15, 2024 | 19.10 | 19.15 | 18.22 | 18.49 | 18.49 | -2.99% | 4,302,123 |
| Aug 14, 2024 | 18.76 | 19.11 | 18.41 | 19.06 | 19.06 | 2.31% | 3,810,185 |
| Aug 13, 2024 | 17.70 | 18.71 | 17.50 | 18.63 | 18.63 | 5.61% | 3,800,424 |
| Aug 12, 2024 | 17.84 | 17.99 | 17.42 | 17.64 | 17.64 | -1.84% | 1,870,761 |
| Aug 9, 2024 | 18.10 | 18.40 | 17.72 | 17.97 | 17.97 | 0.11% | 2,950,965 |
| Aug 8, 2024 | 17.46 | 18.07 | 17.31 | 17.95 | 17.95 | 3.82% | 3,154,713 |
| Aug 7, 2024 | 18.52 | 18.54 | 17.13 | 17.29 | 17.29 | -5.62% | 3,741,915 |
| Aug 6, 2024 | 17.79 | 18.71 | 17.23 | 18.32 | 18.32 | 3.15% | 5,666,619 |
| Aug 5, 2024 | 16.00 | 18.40 | 15.87 | 17.76 | 17.76 | 2.96% | 7,706,428 |
| Aug 2, 2024 | 14.80 | 17.54 | 14.71 | 17.25 | 17.25 | 12.30% | 11,339,011 |
| Aug 1, 2024 | 16.12 | 16.16 | 15.19 | 15.36 | 15.36 | -5.13% | 4,773,270 |
| Jul 31, 2024 | 16.39 | 16.65 | 16.18 | 16.19 | 16.19 | 0.25% | 4,098,467 |
| Jul 30, 2024 | 16.21 | 16.43 | 16.00 | 16.15 | 16.15 | 0.69% | 2,058,644 |
| Jul 29, 2024 | 16.05 | 16.49 | 15.88 | 16.04 | 16.04 | 0.82% | 2,621,723 |
| Jul 26, 2024 | 15.67 | 16.00 | 15.30 | 15.91 | 15.91 | 4.53% | 3,153,758 |
| Jul 25, 2024 | 14.56 | 15.43 | 14.50 | 15.22 | 15.22 | 3.75% | 2,432,837 |
| Jul 24, 2024 | 15.01 | 15.40 | 14.60 | 14.67 | 14.67 | -3.17% | 2,249,941 |
| Jul 23, 2024 | 14.85 | 15.28 | 14.79 | 15.15 | 15.15 | 1.68% | 1,775,949 |
| Jul 22, 2024 | 14.89 | 15.00 | 14.57 | 14.90 | 14.90 | 1.22% | 2,587,490 |
| Jul 19, 2024 | 14.79 | 15.08 | 14.64 | 14.72 | 14.72 | -1.01% | 1,435,797 |
| Jul 18, 2024 | 15.12 | 15.88 | 14.79 | 14.87 | 14.87 | -1.52% | 3,758,714 |
| Jul 17, 2024 | 15.14 | 15.45 | 14.99 | 15.10 | 15.10 | -2.83% | 3,501,175 |
| Jul 16, 2024 | 14.77 | 15.76 | 14.61 | 15.54 | 15.54 | 6.73% | 6,104,854 |
| Jul 15, 2024 | 14.53 | 14.73 | 14.17 | 14.56 | 14.56 | 1.61% | 3,046,883 |
| Jul 12, 2024 | 14.33 | 14.38 | 14.05 | 14.33 | 14.33 | 1.20% | 2,506,791 |
| Jul 11, 2024 | 14.00 | 14.26 | 13.87 | 14.16 | 14.16 | 4.73% | 5,809,614 |
| Jul 10, 2024 | 13.30 | 13.61 | 13.12 | 13.52 | 13.52 | 2.04% | 2,625,089 |
| Jul 9, 2024 | 13.27 | 13.54 | 13.08 | 13.25 | 13.25 | -0.15% | 2,653,647 |
| Jul 8, 2024 | 14.06 | 14.09 | 13.20 | 13.27 | 13.27 | -4.74% | 3,708,863 |
| Jul 5, 2024 | 13.74 | 13.99 | 13.63 | 13.93 | 13.93 | 0.58% | 2,400,740 |
| Jul 3, 2024 | 13.32 | 13.92 | 13.21 | 13.85 | 13.85 | 3.98% | 2,031,924 |
| Jul 2, 2024 | 13.17 | 13.37 | 13.05 | 13.32 | 13.32 | 1.22% | 1,716,044 |
| Jul 1, 2024 | 13.73 | 13.84 | 13.11 | 13.16 | 13.16 | -3.94% | 1,711,231 |
| Jun 28, 2024 | 13.86 | 13.91 | 13.56 | 13.70 | 13.70 | -0.65% | 2,420,691 |
| Jun 27, 2024 | 13.88 | 14.05 | 13.72 | 13.79 | 13.79 | -0.51% | 1,202,207 |
| Jun 26, 2024 | 13.60 | 13.92 | 13.53 | 13.86 | 13.86 | 1.54% | 1,816,506 |
| Jun 25, 2024 | 13.99 | 14.02 | 13.62 | 13.65 | 13.65 | -3.19% | 2,109,165 |
| Jun 24, 2024 | 14.15 | 14.27 | 13.81 | 14.10 | 14.10 | -0.07% | 2,065,194 |
| Jun 21, 2024 | 13.74 | 14.12 | 13.60 | 14.11 | 14.11 | 1.73% | 3,547,774 |
| Jun 20, 2024 | 14.27 | 14.32 | 13.74 | 13.87 | 13.87 | -3.01% | 5,417,762 |
| Jun 18, 2024 | 14.53 | 14.91 | 14.28 | 14.30 | 14.30 | -1.99% | 1,773,105 |
| Jun 17, 2024 | 14.54 | 14.76 | 14.42 | 14.59 | 14.59 | -0.68% | 1,188,881 |
| Jun 14, 2024 | 14.43 | 14.86 | 14.32 | 14.69 | 14.69 | -0.27% | 1,734,750 |
| Jun 13, 2024 | 14.95 | 15.04 | 14.42 | 14.73 | 14.73 | -1.07% | 2,126,088 |
| Jun 12, 2024 | 15.05 | 15.81 | 14.78 | 14.89 | 14.89 | 2.34% | 4,114,381 |