Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.44	13.53	12.92	13.03	13.03	-0.99%	4,389,626
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
Feb 5, 2025	12.36	12.82	12.32	12.70	12.03	4.35%	3,042,728
Feb 4, 2025	12.04	12.31	11.88	12.17	11.53	-0.16%	3,119,219
Feb 3, 2025	12.30	12.56	12.14	12.19	11.55	-3.25%	2,633,128
Jan 31, 2025	12.77	12.88	12.47	12.60	11.93	-1.87%	3,546,190
Jan 30, 2025	12.61	12.93	12.58	12.84	12.16	3.55%	2,635,872
Jan 29, 2025	13.00	13.13	12.27	12.40	11.75	-4.76%	4,124,162
Jan 28, 2025	12.65	13.06	12.60	13.02	12.33	2.20%	3,586,824
Jan 27, 2025	12.01	12.94	12.01	12.74	12.07	5.99%	4,930,968
Jan 24, 2025	11.85	12.08	11.82	12.02	11.39	1.01%	3,025,495
Jan 23, 2025	11.84	11.93	11.60	11.90	11.27	-0.42%	2,340,214
Jan 22, 2025	11.90	12.05	11.77	11.95	11.32	-0.17%	2,028,684
Jan 21, 2025	12.00	12.07	11.79	11.97	11.34	0.84%	2,351,518
Jan 17, 2025	11.88	11.94	11.70	11.87	11.24	1.11%	3,049,089
Jan 16, 2025	11.52	11.79	11.22	11.74	11.12	1.38%	3,122,626