Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
11.82
+0.19 (1.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.6212.1211.6211.8211.821.63%6,042,524
Dec 19, 202411.4911.7811.3311.6311.630.43%6,291,200
Dec 18, 202412.5412.7211.5311.5811.58-4.53%6,261,500
Dec 17, 202412.2512.5112.1212.1312.13-0.74%2,078,500
Dec 16, 202412.2312.4312.1112.2212.220.91%3,583,500
Dec 13, 202412.5312.6112.0612.1112.11-3.20%2,404,304
Dec 12, 202412.7112.8512.3512.5112.51-2.04%2,808,640
Dec 11, 202412.7012.8712.4312.7712.771.51%3,006,700
Dec 10, 202412.9613.2512.5512.5812.58-5.56%3,252,800
Dec 9, 202413.3513.5413.1513.3213.32-1.84%2,624,602
Dec 6, 202413.8514.0013.3913.5713.570.52%2,502,905
Dec 5, 202413.6913.7113.3813.5013.50-1.82%2,564,900
Dec 4, 202414.0514.0613.5413.7513.75-2.07%2,565,732
Dec 3, 202414.2014.3814.0414.0414.04-0.99%1,903,800
Dec 2, 202414.3714.4314.0814.1814.18-2.41%2,504,100
Nov 29, 202414.5914.7714.4414.5314.531.32%1,753,535
Nov 27, 202414.3914.4414.1614.3414.341.99%2,553,100
Nov 26, 202414.2714.3413.7914.0614.06-3.50%2,900,408
Nov 25, 202414.4215.1514.2514.5714.576.04%6,053,900
Nov 22, 202413.7113.9113.6913.7413.740.96%2,401,400
Nov 21, 202413.7014.0313.5613.6113.61-0.51%3,050,200
Nov 20, 202413.6513.7613.5613.6813.68-0.22%1,774,600
Nov 19, 202413.4014.1013.3013.7113.712.08%3,377,800
Nov 18, 202413.5013.5413.0713.4313.43-1.25%3,220,300
Nov 15, 202413.7013.9213.5013.6013.60-0.44%3,764,932
Nov 14, 202414.0114.0513.5513.6613.66-3.33%4,993,314
Nov 13, 202413.9014.4413.3814.1314.13-9.07%13,384,312
Nov 12, 202415.6315.9315.2715.5415.54-1.33%7,405,900
Nov 11, 202416.0716.3415.7415.7515.75-0.76%4,768,102
Nov 8, 202416.1016.2215.8215.8715.87-1.37%2,580,539
Nov 7, 202415.8416.2215.7416.0916.092.16%3,505,200
Nov 6, 202415.9916.0115.0515.7515.75-3.37%4,054,200
Nov 5, 202415.9816.3315.8216.3016.301.88%2,225,823
Nov 4, 202415.7616.2115.7416.0016.001.85%2,777,917
Nov 1, 202416.3016.3415.5015.7115.71-2.42%3,106,600
Oct 31, 202416.3416.4916.0916.1016.10-1.47%2,370,373
Oct 30, 202416.1516.7016.1516.3416.340.18%1,943,100
Oct 29, 202416.0916.4615.7016.3116.31-0.06%2,769,042
Oct 28, 202416.5016.6516.1616.3216.320.18%2,762,390
Oct 25, 202416.7416.9316.2316.2916.29-2.40%3,457,100
Oct 24, 202416.5516.8016.3316.6916.691.71%2,165,910
Oct 23, 202416.5016.5916.1116.4116.41-1.62%2,163,419
Oct 22, 202416.2616.9816.2216.6816.682.14%3,188,608
Oct 21, 202417.8617.9416.1616.3316.33-9.33%6,400,100
Oct 18, 202418.2518.4617.9718.0118.01-1,771,900
Oct 17, 202418.2418.3317.7518.0118.01-3.12%3,443,087
Oct 16, 202418.7218.8918.4618.5918.590.60%2,235,559
Oct 15, 202417.8718.6017.8418.4818.483.65%2,904,900
Oct 14, 202417.7517.9517.5117.8317.830.51%2,653,200
Oct 11, 202417.5017.8517.4317.7417.741.14%2,601,326
Oct 10, 202417.1417.8017.0717.5417.541.45%3,255,710
Oct 9, 202417.5517.7017.1317.2917.29-1.54%2,928,682
Oct 8, 202417.6817.8517.4717.5617.560.29%2,234,856
Oct 7, 202417.4717.7017.1717.5117.51-0.06%2,887,027
Oct 4, 202418.0018.1416.7717.5217.52-3.04%6,353,208
Oct 3, 202418.7718.8417.9318.0718.07-4.14%3,723,803
Oct 2, 202418.7319.1618.4218.8518.85-2.18%3,354,847
Oct 1, 202419.2819.7019.0119.2719.270.42%2,304,200
Sep 30, 202418.7519.7618.7519.1919.191.37%3,338,932
Sep 27, 202419.1419.3818.8118.9318.930.58%1,809,474
Sep 26, 202419.5219.7218.7418.8218.82-2.69%2,537,205
Sep 25, 202419.3019.8219.2019.3419.34-0.62%1,966,700
Sep 24, 202419.1019.5018.9119.4619.461.57%2,054,000
Sep 23, 202418.9819.3518.6719.1619.161.75%3,567,900
Sep 20, 202419.0019.0818.5218.8318.83-1.88%5,057,400
Sep 19, 202420.8221.0919.1419.1919.19-6.02%7,362,328
Sep 18, 202420.7721.3820.2420.4220.42-1.21%4,538,700
Sep 17, 202420.4120.8220.1720.6720.671.47%2,801,300
Sep 16, 202419.8220.4819.7120.3720.373.82%3,360,809
Sep 13, 202418.8520.2018.8419.6219.624.64%5,755,306
Sep 12, 202418.7619.0118.3818.7518.751.57%2,412,563
Sep 11, 202418.7518.8418.3318.4618.46-2.12%2,921,400
Sep 10, 202419.2419.2418.6818.8618.86-1.26%2,833,100
Sep 9, 202419.1719.5618.9019.1019.10-1.09%4,177,600
Sep 6, 202419.6620.1419.2719.3119.31-2.38%2,930,365
Sep 5, 202420.2820.7119.6619.7819.78-2.03%2,759,544
Sep 4, 202419.7020.6419.6520.1920.193.01%4,433,700
Sep 3, 202419.5120.2619.2619.6019.60-0.25%3,518,500
Aug 30, 202419.4419.7319.1019.6519.651.71%2,481,549
Aug 29, 202419.7919.9119.1719.3219.32-1.23%2,786,100
Aug 28, 202420.2020.2519.4719.5619.56-3.88%3,832,800
Aug 27, 202420.7520.7920.1520.3520.35-2.07%3,394,113
Aug 26, 202420.7921.2820.6220.7820.78-0.14%3,402,322
Aug 23, 202419.9020.9619.8320.8120.815.42%4,556,423
Aug 22, 202419.7320.0919.6019.7419.74-0.85%1,806,100
Aug 21, 202419.3319.9719.2219.9119.913.16%3,218,249
Aug 20, 202419.2019.5919.1419.3019.300.57%1,743,606
Aug 19, 202418.8819.3718.8019.1919.191.91%2,433,020
Aug 16, 202418.6019.2818.6018.8318.831.84%2,114,949
Aug 15, 202419.1019.1518.2218.4918.49-2.99%4,302,123
Aug 14, 202418.7619.1118.4019.0619.062.31%3,810,200
Aug 13, 202417.7018.7117.5018.6318.635.61%3,800,424
Aug 12, 202417.8417.9917.4217.6417.64-1.84%1,870,800
Aug 9, 202418.1018.4017.7217.9717.970.11%2,950,965
Aug 8, 202417.4618.0717.3117.9517.953.82%3,154,713
Aug 7, 202418.5218.5417.1317.2917.29-5.62%3,741,915
Aug 6, 202417.7918.7017.2318.3218.323.15%5,666,619
Aug 5, 202416.0018.4015.8717.7617.762.96%7,706,428
Aug 2, 202414.8017.5414.7117.2517.2512.30%11,339,011
Aug 1, 202416.1216.1615.1915.3615.36-5.13%4,773,300