Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
13.68
-0.03 (-0.22%)
At close: Nov 20, 2024, 4:00 PM
13.66
-0.02 (-0.15%)
Pre-market: Nov 21, 2024, 5:37 AM EST
Rocket Companies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.65 | 13.76 | 13.56 | 13.68 | 13.68 | -0.22% | 1,774,589 |
Nov 19, 2024 | 13.40 | 14.10 | 13.30 | 13.71 | 13.71 | 2.08% | 3,377,795 |
Nov 18, 2024 | 13.50 | 13.54 | 13.07 | 13.43 | 13.43 | -1.25% | 3,220,290 |
Nov 15, 2024 | 13.70 | 13.92 | 13.50 | 13.60 | 13.60 | -0.44% | 3,764,932 |
Nov 14, 2024 | 14.01 | 14.05 | 13.55 | 13.66 | 13.66 | -3.33% | 4,993,314 |
Nov 13, 2024 | 13.90 | 14.44 | 13.38 | 14.13 | 14.13 | -9.07% | 13,384,312 |
Nov 12, 2024 | 15.63 | 15.93 | 15.27 | 15.54 | 15.54 | -1.33% | 7,405,896 |
Nov 11, 2024 | 16.07 | 16.34 | 15.74 | 15.75 | 15.75 | -0.76% | 4,768,102 |
Nov 8, 2024 | 16.10 | 16.22 | 15.82 | 15.87 | 15.87 | -1.37% | 2,580,539 |
Nov 7, 2024 | 15.84 | 16.22 | 15.74 | 16.09 | 16.09 | 2.16% | 3,505,189 |
Nov 6, 2024 | 15.99 | 16.01 | 15.05 | 15.75 | 15.75 | -3.37% | 4,054,185 |
Nov 5, 2024 | 15.98 | 16.33 | 15.82 | 16.30 | 16.30 | 1.88% | 2,225,823 |
Nov 4, 2024 | 15.76 | 16.21 | 15.74 | 16.00 | 16.00 | 1.85% | 2,777,917 |
Nov 1, 2024 | 16.30 | 16.34 | 15.50 | 15.71 | 15.71 | -2.42% | 3,106,581 |
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 |