Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
12.04
-0.21 (-1.71%)
At close: Apr 17, 2025, 4:00 PM
12.10
+0.06 (0.50%)
After-hours: Apr 17, 2025, 6:39 PM EDT
Rocket Companies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 12.27 | 12.64 | 12.04 | 12.04 | 12.04 | -1.71% | 6,654,802 |
Apr 16, 2025 | 12.42 | 12.52 | 12.04 | 12.25 | 12.25 | -2.00% | 5,371,573 |
Apr 15, 2025 | 12.80 | 13.14 | 12.48 | 12.50 | 12.50 | -2.72% | 7,105,530 |
Apr 14, 2025 | 12.22 | 13.00 | 11.98 | 12.85 | 12.85 | 7.98% | 10,862,436 |
Apr 11, 2025 | 11.71 | 11.90 | 10.94 | 11.90 | 11.90 | 0.17% | 18,630,320 |
Apr 10, 2025 | 12.75 | 12.76 | 11.46 | 11.88 | 11.88 | -6.82% | 16,396,312 |
Apr 9, 2025 | 12.55 | 12.94 | 11.77 | 12.75 | 12.75 | -3.34% | 25,974,920 |
Apr 8, 2025 | 15.20 | 15.26 | 12.90 | 13.19 | 13.19 | -10.03% | 19,229,678 |
Apr 7, 2025 | 15.00 | 15.98 | 13.99 | 14.66 | 14.66 | -4.81% | 23,589,424 |
Apr 4, 2025 | 14.10 | 15.77 | 13.79 | 15.40 | 15.40 | 11.19% | 36,581,133 |
Apr 3, 2025 | 14.08 | 14.64 | 13.74 | 13.85 | 13.85 | -0.07% | 16,602,342 |
Apr 2, 2025 | 13.15 | 14.55 | 12.83 | 13.86 | 13.86 | 10.00% | 34,939,319 |
Apr 1, 2025 | 12.15 | 12.87 | 11.96 | 12.60 | 12.60 | 4.39% | 24,757,505 |
Mar 31, 2025 | 12.24 | 12.35 | 11.60 | 12.07 | 12.07 | -7.37% | 43,830,741 |
Mar 28, 2025 | 13.44 | 13.53 | 12.92 | 13.03 | 13.03 | -0.99% | 4,396,611 |
Mar 27, 2025 | 13.06 | 13.32 | 12.75 | 13.16 | 13.16 | -0.45% | 5,465,406 |
Mar 26, 2025 | 13.31 | 13.66 | 13.13 | 13.22 | 13.22 | -1.20% | 5,047,146 |
Mar 25, 2025 | 13.75 | 13.80 | 13.38 | 13.38 | 13.38 | -2.76% | 4,851,305 |
Mar 24, 2025 | 14.06 | 14.20 | 13.63 | 13.76 | 13.76 | -2.48% | 6,080,069 |
Mar 21, 2025 | 14.20 | 14.41 | 14.04 | 14.11 | 14.11 | -1.60% | 6,865,789 |
Mar 20, 2025 | 14.18 | 15.03 | 14.06 | 14.34 | 14.34 | -3.76% | 5,930,868 |
Mar 19, 2025 | 15.38 | 15.64 | 14.78 | 14.90 | 14.11 | -2.42% | 6,715,097 |
Mar 18, 2025 | 15.80 | 15.80 | 15.04 | 15.27 | 14.46 | -2.80% | 5,629,843 |
Mar 17, 2025 | 14.95 | 15.85 | 14.68 | 15.71 | 14.88 | 5.65% | 8,371,773 |
Mar 14, 2025 | 14.60 | 15.08 | 14.57 | 14.87 | 14.08 | 2.48% | 6,971,194 |
Mar 13, 2025 | 14.25 | 14.56 | 13.90 | 14.51 | 13.74 | 1.82% | 7,633,998 |
Mar 12, 2025 | 13.49 | 14.38 | 13.12 | 14.25 | 13.50 | 8.12% | 17,093,865 |
Mar 11, 2025 | 12.73 | 13.57 | 12.73 | 13.18 | 12.48 | -1.27% | 14,430,804 |
Mar 10, 2025 | 13.74 | 14.34 | 12.92 | 13.35 | 12.65 | -15.35% | 26,980,463 |
Mar 7, 2025 | 15.00 | 15.90 | 14.81 | 15.77 | 14.94 | 6.20% | 7,858,930 |
Mar 6, 2025 | 14.83 | 15.00 | 14.47 | 14.85 | 14.07 | -0.34% | 3,993,001 |
Mar 5, 2025 | 14.01 | 15.21 | 13.91 | 14.90 | 14.11 | 10.86% | 8,799,286 |
Mar 4, 2025 | 13.98 | 14.57 | 13.43 | 13.44 | 12.73 | -4.41% | 5,705,396 |
Mar 3, 2025 | 14.07 | 14.47 | 13.71 | 14.06 | 13.32 | 0.43% | 6,877,895 |
Feb 28, 2025 | 14.11 | 14.28 | 13.36 | 14.00 | 13.26 | 9.12% | 8,324,016 |
Feb 27, 2025 | 13.03 | 13.38 | 12.77 | 12.83 | 12.15 | -1.91% | 4,758,601 |
Feb 26, 2025 | 13.66 | 13.71 | 12.93 | 13.08 | 12.39 | -5.08% | 5,172,025 |
Feb 25, 2025 | 13.25 | 13.87 | 13.18 | 13.78 | 13.05 | 5.19% | 6,225,288 |
Feb 24, 2025 | 13.14 | 13.34 | 12.75 | 13.10 | 12.41 | -1.13% | 3,766,145 |
Feb 21, 2025 | 12.95 | 13.50 | 12.65 | 13.25 | 12.55 | 4.08% | 5,329,950 |
Feb 20, 2025 | 13.12 | 13.12 | 12.60 | 12.73 | 12.06 | -2.82% | 2,264,335 |
Feb 19, 2025 | 13.08 | 13.20 | 12.81 | 13.10 | 12.41 | -0.46% | 2,272,935 |
Feb 18, 2025 | 12.97 | 13.22 | 12.79 | 13.16 | 12.47 | 0.46% | 1,810,826 |
Feb 14, 2025 | 13.14 | 13.45 | 12.95 | 13.10 | 12.41 | 1.87% | 2,526,250 |
Feb 13, 2025 | 12.42 | 13.01 | 12.33 | 12.86 | 12.18 | 5.50% | 3,579,982 |
Feb 12, 2025 | 12.34 | 12.41 | 11.71 | 12.19 | 11.55 | -4.77% | 4,866,460 |
Feb 11, 2025 | 12.77 | 13.03 | 12.72 | 12.80 | 12.12 | -0.93% | 1,809,665 |
Feb 10, 2025 | 12.88 | 13.10 | 12.78 | 12.92 | 12.24 | 1.49% | 1,799,338 |
Feb 7, 2025 | 12.96 | 13.15 | 12.68 | 12.73 | 12.06 | -3.41% | 2,538,450 |
Feb 6, 2025 | 12.62 | 13.24 | 12.62 | 13.18 | 12.48 | 3.78% | 3,791,913 |