Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
14.77
+0.11 (0.75%)
At close: Jul 31, 2025, 4:00 PM
15.85
+1.08 (7.31%)
After-hours: Jul 31, 2025, 5:49 PM EDT
Nordstrom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 14.75 | 15.26 | 14.50 | 14.77 | - | 0.75% | 23,244,281 |
Jul 30, 2025 | 15.15 | 15.26 | 14.52 | 14.66 | 14.66 | -3.55% | 17,555,903 |
Jul 29, 2025 | 15.06 | 15.63 | 15.02 | 15.20 | 15.20 | 1.06% | 16,740,344 |
Jul 28, 2025 | 14.89 | 15.07 | 14.58 | 15.04 | 15.04 | 0.27% | 11,515,076 |
Jul 25, 2025 | 14.80 | 15.13 | 14.60 | 15.00 | 15.00 | 0.94% | 16,723,681 |
Jul 24, 2025 | 15.89 | 16.00 | 14.83 | 14.86 | 14.86 | -8.33% | 26,582,345 |
Jul 23, 2025 | 17.32 | 17.32 | 15.87 | 16.21 | 16.21 | 1.31% | 64,280,868 |
Jul 22, 2025 | 15.43 | 16.37 | 15.33 | 16.00 | 16.00 | 6.38% | 51,748,433 |
Jul 21, 2025 | 14.24 | 15.29 | 14.24 | 15.04 | 15.04 | 7.51% | 38,174,412 |
Jul 18, 2025 | 13.99 | 14.06 | 13.66 | 13.99 | 13.99 | 1.52% | 11,635,003 |
Jul 17, 2025 | 13.64 | 14.04 | 13.53 | 13.78 | 13.78 | 1.32% | 15,451,531 |
Jul 16, 2025 | 13.45 | 13.64 | 13.18 | 13.60 | 13.60 | 2.18% | 11,528,961 |
Jul 15, 2025 | 14.00 | 14.12 | 13.20 | 13.31 | 13.31 | -4.59% | 15,340,439 |
Jul 14, 2025 | 13.60 | 14.03 | 13.52 | 13.95 | 13.95 | 1.97% | 11,218,050 |
Jul 11, 2025 | 13.50 | 13.75 | 13.38 | 13.68 | 13.68 | -0.80% | 11,685,769 |
Jul 10, 2025 | 13.80 | 13.91 | 13.24 | 13.79 | 13.79 | -1.15% | 17,349,118 |
Jul 9, 2025 | 13.86 | 14.21 | 13.78 | 13.95 | 13.95 | 1.53% | 16,836,330 |
Jul 8, 2025 | 13.53 | 14.08 | 13.45 | 13.74 | 13.74 | 1.70% | 13,496,837 |
Jul 7, 2025 | 14.00 | 14.05 | 13.46 | 13.51 | 13.51 | -5.13% | 19,656,959 |
Jul 3, 2025 | 14.36 | 14.41 | 14.00 | 14.24 | 14.24 | -2.26% | 14,867,064 |
Jul 2, 2025 | 14.68 | 15.18 | 14.45 | 14.57 | 14.57 | 0.62% | 24,770,250 |
Jul 1, 2025 | 14.18 | 14.70 | 14.13 | 14.48 | 14.48 | 2.12% | 14,617,167 |
Jun 30, 2025 | 14.39 | 14.46 | 13.93 | 14.18 | 14.18 | -0.28% | 23,442,660 |
Jun 27, 2025 | 14.40 | 14.49 | 14.16 | 14.22 | 14.22 | -1.86% | 10,656,282 |
Jun 26, 2025 | 14.43 | 14.50 | 14.05 | 14.49 | 14.49 | 1.12% | 16,698,165 |
Jun 25, 2025 | 15.01 | 15.01 | 14.24 | 14.33 | 14.33 | -4.15% | 10,871,471 |
Jun 24, 2025 | 14.93 | 15.06 | 14.70 | 14.95 | 14.95 | 1.77% | 11,147,065 |
Jun 23, 2025 | 14.32 | 14.72 | 14.03 | 14.69 | 14.69 | 2.01% | 11,430,591 |
Jun 20, 2025 | 13.85 | 14.60 | 13.75 | 14.40 | 14.40 | 4.42% | 21,229,986 |
Jun 18, 2025 | 13.22 | 14.11 | 13.20 | 13.79 | 13.79 | 4.55% | 13,836,499 |
Jun 17, 2025 | 13.68 | 13.71 | 13.14 | 13.19 | 13.19 | -3.93% | 9,892,431 |
Jun 16, 2025 | 13.86 | 14.17 | 13.59 | 13.73 | 13.73 | -0.22% | 9,278,516 |
Jun 13, 2025 | 13.89 | 14.07 | 13.59 | 13.76 | 13.76 | -2.82% | 11,730,002 |
Jun 12, 2025 | 13.72 | 14.22 | 13.53 | 14.16 | 14.16 | 3.43% | 15,137,722 |
Jun 11, 2025 | 13.35 | 13.83 | 13.26 | 13.69 | 13.69 | 4.58% | 15,159,470 |
Jun 10, 2025 | 12.78 | 13.18 | 12.71 | 13.09 | 13.09 | 2.67% | 9,920,988 |
Jun 9, 2025 | 12.86 | 12.88 | 12.45 | 12.75 | 12.75 | -0.16% | 7,845,349 |
Jun 6, 2025 | 13.00 | 13.06 | 12.55 | 12.77 | 12.77 | -0.23% | 7,482,153 |
Jun 5, 2025 | 12.52 | 13.60 | 12.45 | 12.80 | 12.80 | 2.65% | 23,492,420 |
Jun 4, 2025 | 12.90 | 13.16 | 12.39 | 12.47 | 12.47 | -1.73% | 15,571,981 |
Jun 3, 2025 | 12.62 | 12.75 | 12.31 | 12.69 | 12.69 | 1.36% | 8,975,322 |
Jun 2, 2025 | 12.68 | 12.68 | 12.25 | 12.52 | 12.52 | -1.80% | 7,101,699 |
May 30, 2025 | 13.18 | 13.25 | 12.70 | 12.75 | 12.75 | -2.45% | 8,513,522 |
May 29, 2025 | 13.06 | 13.31 | 12.80 | 13.07 | 13.07 | 1.55% | 7,756,179 |
May 28, 2025 | 13.06 | 13.15 | 12.86 | 12.87 | 12.87 | -1.68% | 6,332,408 |
May 27, 2025 | 12.81 | 13.09 | 12.50 | 13.09 | 13.09 | 3.23% | 9,273,538 |
May 23, 2025 | 12.26 | 12.76 | 12.26 | 12.68 | 12.68 | 0.88% | 5,886,523 |
May 22, 2025 | 12.19 | 12.65 | 12.03 | 12.57 | 12.57 | 2.70% | 10,675,806 |
May 21, 2025 | 12.91 | 12.98 | 12.14 | 12.24 | 12.24 | -7.06% | 10,478,010 |
May 20, 2025 | 12.83 | 13.19 | 12.78 | 13.17 | 13.17 | 1.70% | 8,912,535 |