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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202512.2712.6412.0412.0412.04-1.71%6,654,802
Apr 16, 202512.4212.5212.0412.2512.25-2.00%5,371,573
Apr 15, 202512.8013.1412.4812.5012.50-2.72%7,105,530
Apr 14, 202512.2213.0011.9812.8512.857.98%10,862,436
Apr 11, 202511.7111.9010.9411.9011.900.17%18,630,320
Apr 10, 202512.7512.7611.4611.8811.88-6.82%16,396,312
Apr 9, 202512.5512.9411.7712.7512.75-3.34%25,974,920
Apr 8, 202515.2015.2612.9013.1913.19-10.03%19,229,678
Apr 7, 202515.0015.9813.9914.6614.66-4.81%23,589,424
Apr 4, 202514.1015.7713.7915.4015.4011.19%36,581,133
Apr 3, 202514.0814.6413.7413.8513.85-0.07%16,602,342
Apr 2, 202513.1514.5512.8313.8613.8610.00%34,939,319
Apr 1, 202512.1512.8711.9612.6012.604.39%24,757,505
Mar 31, 202512.2412.3511.6012.0712.07-7.37%43,830,741
Mar 28, 202513.4413.5312.9213.0313.03-0.99%4,396,611
Mar 27, 202513.0613.3212.7513.1613.16-0.45%5,465,406
Mar 26, 202513.3113.6613.1313.2213.22-1.20%5,047,146
Mar 25, 202513.7513.8013.3813.3813.38-2.76%4,851,305
Mar 24, 202514.0614.2013.6313.7613.76-2.48%6,080,069
Mar 21, 202514.2014.4114.0414.1114.11-1.60%6,865,789
Mar 20, 202514.1815.0314.0614.3414.34-3.76%5,930,868
Mar 19, 202515.3815.6414.7814.9014.11-2.42%6,715,097
Mar 18, 202515.8015.8015.0415.2714.46-2.80%5,629,843
Mar 17, 202514.9515.8514.6815.7114.885.65%8,371,773
Mar 14, 202514.6015.0814.5714.8714.082.48%6,971,194
Mar 13, 202514.2514.5613.9014.5113.741.82%7,633,998
Mar 12, 202513.4914.3813.1214.2513.508.12%17,093,865
Mar 11, 202512.7313.5712.7313.1812.48-1.27%14,430,804
Mar 10, 202513.7414.3412.9213.3512.65-15.35%26,980,463
Mar 7, 202515.0015.9014.8115.7714.946.20%7,858,930
Mar 6, 202514.8315.0014.4714.8514.07-0.34%3,993,001
Mar 5, 202514.0115.2113.9114.9014.1110.86%8,799,286
Mar 4, 202513.9814.5713.4313.4412.73-4.41%5,705,396
Mar 3, 202514.0714.4713.7114.0613.320.43%6,877,895
Feb 28, 202514.1114.2813.3614.0013.269.12%8,324,016
Feb 27, 202513.0313.3812.7712.8312.15-1.91%4,758,601
Feb 26, 202513.6613.7112.9313.0812.39-5.08%5,172,025
Feb 25, 202513.2513.8713.1813.7813.055.19%6,225,288
Feb 24, 202513.1413.3412.7513.1012.41-1.13%3,766,145
Feb 21, 202512.9513.5012.6513.2512.554.08%5,329,950
Feb 20, 202513.1213.1212.6012.7312.06-2.82%2,264,335
Feb 19, 202513.0813.2012.8113.1012.41-0.46%2,272,935
Feb 18, 202512.9713.2212.7913.1612.470.46%1,810,826
Feb 14, 202513.1413.4512.9513.1012.411.87%2,526,250
Feb 13, 202512.4213.0112.3312.8612.185.50%3,579,982
Feb 12, 202512.3412.4111.7112.1911.55-4.77%4,866,460
Feb 11, 202512.7713.0312.7212.8012.12-0.93%1,809,665
Feb 10, 202512.8813.1012.7812.9212.241.49%1,799,338
Feb 7, 202512.9613.1512.6812.7312.06-3.41%2,538,450
Feb 6, 202512.6213.2412.6213.1812.483.78%3,791,913