Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

13.66 -0.47 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 14.01 14.05 13.55 13.66 4,979,690 -0.47(-3.33%)
Nov 13, 2024 13.90 14.44 13.38 14.13 13,381,608 -1.41(-9.07%)
Nov 12, 2024 15.63 15.93 15.27 15.54 7,380,764 -0.21(-1.33%)
Nov 11, 2024 16.07 16.34 15.74 15.75 4,761,727 -0.12(-0.76%)
Nov 08, 2024 16.10 16.21 15.82 15.87 2,580,539 -0.22(-1.37%)
Nov 07, 2024 15.84 16.21 15.74 16.09 3,494,693 +0.34(+2.16%)
Nov 06, 2024 15.99 16.01 15.05 15.75 4,050,590 -0.55(-3.37%)
Nov 05, 2024 15.98 16.33 15.82 16.30 2,222,619 +0.30(+1.88%)
Nov 04, 2024 15.76 16.21 15.74 16.00 2,777,902 +0.29(+1.85%)
Nov 01, 2024 16.30 16.34 15.50 15.71 3,106,581 -0.39(-2.42%)
Oct 31, 2024 16.34 16.49 16.09 16.10 2,370,373 -0.24(-1.47%)
Oct 30, 2024 16.15 16.70 16.15 16.34 1,942,590 +0.03(+0.18%)
Oct 29, 2024 16.09 16.46 15.70 16.31 2,768,039 -0.01(-0.06%)
Oct 28, 2024 16.50 16.65 16.16 16.32 2,762,290 +0.03(+0.18%)
Oct 25, 2024 16.74 16.93 16.23 16.29 3,457,060 -0.40(-2.40%)
Oct 24, 2024 16.55 16.80 16.33 16.69 2,164,848 +0.28(+1.71%)
Oct 23, 2024 16.50 16.59 16.11 16.41 2,163,419 -0.27(-1.62%)
Oct 22, 2024 16.26 16.98 16.22 16.68 3,188,593 +0.35(+2.14%)
Oct 21, 2024 17.86 17.94 16.16 16.33 6,397,527 -1.68(-9.33%)
Oct 18, 2024 18.25 18.46 17.97 18.01 1,771,875 +0.00(+0.00%)
Oct 17, 2024 18.24 18.33 17.75 18.01 3,442,987 -0.58(-3.12%)
Oct 16, 2024 18.72 18.89 18.46 18.59 2,235,483 +0.11(+0.60%)
Oct 15, 2024 17.87 18.59 17.84 18.48 2,904,813 +0.65(+3.65%)
Oct 14, 2024 17.75 17.95 17.51 17.83 2,652,727 +0.09(+0.51%)
Oct 11, 2024 17.50 17.85 17.43 17.74 2,601,326 +0.20(+1.14%)
Oct 10, 2024 17.14 17.80 17.07 17.54 3,255,710 +0.25(+1.45%)
Oct 09, 2024 17.55 17.70 17.13 17.29 2,928,640 -0.27(-1.54%)
Oct 08, 2024 17.68 17.85 17.47 17.56 2,234,826 +0.05(+0.29%)
Oct 07, 2024 17.47 17.70 17.17 17.51 2,886,835 -0.01(-0.06%)
Oct 04, 2024 18.00 18.14 16.77 17.52 6,352,949 -0.55(-3.04%)
Oct 03, 2024 18.77 18.84 17.93 18.07 3,723,790 -0.78(-4.14%)
Oct 02, 2024 18.73 19.16 18.42 18.85 3,353,667 -0.42(-2.18%)
Oct 01, 2024 19.28 19.70 19.01 19.27 2,304,173 +0.08(+0.42%)
Sep 30, 2024 18.75 19.76 18.75 19.19 3,338,756 +0.26(+1.37%)
Sep 27, 2024 19.14 19.38 18.81 18.93 1,809,474 +0.11(+0.58%)
Sep 26, 2024 19.52 19.72 18.73 18.82 2,537,095 -0.52(-2.69%)
Sep 25, 2024 19.30 19.82 19.20 19.34 1,966,592 -0.12(-0.62%)
Sep 24, 2024 19.10 19.50 18.91 19.46 2,053,268 +0.30(+1.57%)
Sep 23, 2024 18.98 19.35 18.67 19.16 3,567,885 +0.33(+1.75%)
Sep 20, 2024 19.00 19.08 18.52 18.83 5,057,386 -0.36(-1.88%)
Sep 19, 2024 20.82 21.09 19.14 19.19 7,361,907 -1.23(-6.02%)
Sep 18, 2024 20.77 21.38 20.24 20.42 4,538,166 -0.25(-1.21%)
Sep 17, 2024 20.41 20.82 20.17 20.67 2,801,281 +0.30(+1.47%)
Sep 16, 2024 19.82 20.48 19.71 20.37 3,357,643 +0.75(+3.82%)
Sep 13, 2024 18.85 20.20 18.84 19.62 5,755,309 +0.87(+4.64%)
Sep 12, 2024 18.76 19.01 18.38 18.75 2,412,536 +0.29(+1.57%)
Sep 11, 2024 18.75 18.84 18.33 18.46 2,921,343 -0.40(-2.12%)
Sep 10, 2024 19.24 19.24 18.68 18.86 2,832,874 -0.24(-1.26%)
Sep 09, 2024 19.17 19.56 18.89 19.10 4,176,357 -0.21(-1.09%)
Sep 06, 2024 19.66 20.14 19.27 19.31 2,930,365 -0.47(-2.38%)
Sep 05, 2024 20.28 20.71 19.66 19.78 2,759,544 -0.41(-2.03%)
Sep 04, 2024 19.70 20.64 19.65 20.19 4,430,990 +0.59(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.