Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
13.25
+0.52 (4.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.9513.5012.6513.2513.254.08%5,329,950
Feb 20, 202513.1213.1212.6012.7312.73-2.82%2,264,335
Feb 19, 202513.0813.2012.8113.1013.10-0.46%2,272,935
Feb 18, 202512.9713.2212.7913.1613.160.46%1,810,826
Feb 14, 202513.1413.4512.9513.1013.101.87%2,526,250
Feb 13, 202512.4213.0112.3312.8612.865.50%3,579,982
Feb 12, 202512.3412.4111.7112.1912.19-4.77%4,866,460
Feb 11, 202512.7713.0312.7212.8012.80-0.93%1,809,665
Feb 10, 202512.8813.1012.7812.9212.921.49%1,799,338
Feb 7, 202512.9613.1512.6812.7312.73-3.41%2,538,450
Feb 6, 202512.6213.2412.6213.1813.183.78%3,791,913
Feb 5, 202512.3612.8212.3212.7012.704.35%3,042,728
Feb 4, 202512.0412.3111.8812.1712.17-0.16%3,119,219
Feb 3, 202512.3012.5612.1412.1912.19-3.25%2,633,128
Jan 31, 202512.7712.8812.4712.6012.60-1.87%3,546,190
Jan 30, 202512.6112.9312.5812.8412.843.55%2,635,872
Jan 29, 202513.0013.1312.2712.4012.40-4.76%4,124,162
Jan 28, 202512.6513.0612.6013.0213.022.20%3,586,824
Jan 27, 202512.0112.9412.0112.7412.745.99%4,930,968
Jan 24, 202511.8512.0811.8212.0212.021.01%3,025,495
Jan 23, 202511.8411.9311.6011.9011.90-0.42%2,340,214
Jan 22, 202511.9012.0511.7711.9511.95-0.17%2,028,684
Jan 21, 202512.0012.0711.7911.9711.970.84%2,351,518
Jan 17, 202511.8811.9411.7011.8711.871.11%3,049,089
Jan 16, 202511.5211.7911.2211.7411.741.38%3,122,626
Jan 15, 202512.1012.5011.4811.5811.584.51%5,225,199
Jan 14, 202510.4111.2310.4111.0811.086.33%5,812,046
Jan 13, 202510.1810.4210.0610.4210.421.36%2,248,980
Jan 10, 202510.3810.4710.2210.2810.28-1.63%2,883,786
Jan 8, 202510.4910.5510.2710.4510.45-1.23%2,472,582
Jan 7, 202510.8911.1710.4510.5810.58-2.22%3,421,908
Jan 6, 202510.9511.1410.6710.8210.82-1.46%2,897,475
Jan 3, 202510.8611.0810.8610.9810.981.20%2,115,916
Jan 2, 202511.3311.4310.7810.8510.85-3.64%2,891,185
Dec 31, 202411.1811.4511.1011.2611.262.09%2,742,770
Dec 30, 202411.0511.0810.7811.0311.03-0.63%2,329,219
Dec 27, 202411.0811.1910.8911.1011.10-0.89%2,256,533
Dec 26, 202411.0511.2510.9011.2011.200.81%2,257,909
Dec 24, 202411.3211.3310.9511.1111.11-2.11%2,467,718
Dec 23, 202411.6811.7911.2911.3511.35-3.98%3,340,615
Dec 20, 202411.6212.1211.6211.8211.821.63%6,288,875
Dec 19, 202411.4911.7811.3311.6311.630.43%6,291,171
Dec 18, 202412.5412.7211.5311.5811.58-4.53%6,261,489
Dec 17, 202412.2512.5112.1212.1312.13-0.74%2,078,467
Dec 16, 202412.2312.4312.1112.2212.220.91%3,583,461
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%3,006,663
Dec 10, 202412.9613.2512.5512.5812.58-5.56%3,252,785
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%2,564,895
Dec 4, 202414.0514.0613.5413.7513.75-2.07%2,565,732
Dec 3, 202414.2014.3814.0414.0414.04-0.99%1,903,785
Dec 2, 202414.3714.4314.0814.1814.18-2.41%2,504,073
Nov 29, 202414.5914.7714.4414.5314.531.32%1,753,535
Nov 27, 202414.3914.4414.1614.3414.341.99%2,553,074
Nov 26, 202414.2714.3413.7914.0614.06-3.50%2,900,408
Nov 25, 202414.4215.1514.2514.5714.576.04%6,053,877
Nov 22, 202413.7113.9113.6913.7413.740.96%2,401,363
Nov 21, 202413.7014.0313.5613.6113.61-0.51%3,050,168
Nov 20, 202413.6513.7613.5613.6813.68-0.22%1,774,589
Nov 19, 202413.4014.1013.3013.7113.712.08%3,377,795
Nov 18, 202413.5013.5413.0713.4313.43-1.25%3,220,290
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%7,405,896
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%3,505,189
Nov 6, 202415.9916.0115.0515.7515.75-3.37%4,054,185
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%3,106,581
Oct 31, 202416.3416.4916.0916.1016.10-1.47%2,370,373
Oct 30, 202416.1516.7016.1516.3416.340.18%1,943,062
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%3,457,059
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%6,400,070
Oct 18, 202418.2518.4617.9718.0118.01-1,771,875
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%2,904,899
Oct 14, 202417.7517.9517.5117.8317.830.51%2,653,177
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%2,304,177
Sep 30, 202418.7519.7618.7519.1919.191.37%3,338,932
Sep 27, 202419.1419.3818.8118.9318.930.58%1,809,474