Dark

RKT
Rocket Companies, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

13.22USD+3.524%(+0.45)20,600,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

13.38USD+4.777%(+0.61)253,284

After-hours

May 16, 2025 4:57:30 PM EDT

13.18USD-0.291%(-0.04)15,636

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	13.270	13.9200	13.1400	13.24	+3.681%	20,600,480	0.000%
2025-05-15	12.560	12.8550	12.2250	12.77	+1.349%	11,865,292	+3.681%
2025-05-14	12.500	13.0250	12.3000	12.60	-0.079%	23,066,153	+5.079%
2025-05-13	11.820	12.6700	11.2950	12.61	+8.055%	40,175,927	+4.996%
2025-05-12	11.290	11.7900	11.2000	11.67	+5.041%	14,571,498	+13.453%
2025-05-09	11.390	12.0700	11.0800	11.11	-4.635%	21,074,458	+19.172%
2025-05-08	11.840	11.9800	11.4500	11.65	+0.258%	19,671,189	+13.648%
2025-05-07	11.570	11.7456	11.4400	11.62	+0.781%	11,931,871	+13.941%
2025-05-06	11.780	11.9491	11.4700	11.53	-3.272%	12,655,863	+14.831%
2025-05-05	12.300	12.3900	11.9100	11.92	-5.547%	10,264,231	+11.074%
2025-05-02	12.710	12.7600	12.1950	12.62	-1.252%	13,265,994	+4.913%
2025-05-01	12.970	13.2400	12.7100	12.78	-1.007%	7,408,764	+3.599%
2025-04-30	12.620	13.0700	12.5200	12.91	-0.232%	5,880,398	+2.556%
2025-04-29	12.660	12.9900	12.5050	12.94	+2.617%	7,004,882	+2.318%
2025-04-28	12.700	12.9300	12.5800	12.61	-1.715%	6,111,956	+4.996%
2025-04-25	13.020	13.1900	12.7150	12.83	-2.508%	9,348,790	+3.196%
2025-04-24	12.260	13.1800	12.1350	13.16	+8.760%	11,590,815	+0.608%
2025-04-23	12.840	13.4200	12.0200	12.10	-1.945%	13,553,036	+9.421%
2025-04-22	11.800	12.3500	11.7750	12.34	+6.840%	9,346,294	+7.293%
2025-04-21	11.640	11.7900	11.3600	11.55	-4.070%	10,090,580	+14.632%
2025-04-17	12.270	12.6400	12.0400	12.04	-1.714%	6,654,802	+9.967%
2025-04-16	12.420	12.5200	12.0400	12.25	-2.000%	5,371,573	+8.082%
2025-04-15	12.800	13.1400	12.4750	12.50	-2.724%	7,105,530	+5.920%
2025-04-14	12.220	13.0000	11.9800	12.85	+7.983%	10,862,436	+3.035%
2025-04-11	11.710	11.9000	10.9400	11.90	+0.168%	18,630,320	+11.261%
2025-04-10	12.750	12.7600	11.4600	11.88	-6.824%	16,396,312	+11.448%
2025-04-09	12.550	12.9400	11.7700	12.75	-3.336%	25,774,920	+3.843%
2025-04-08	15.200	15.2600	12.9000	13.19	-10.027%	19,229,678	+0.379%
2025-04-07	15.000	15.9800	13.9900	14.66	-4.805%	23,589,424	-9.686%
2025-04-04	14.100	15.7700	13.7900	15.40	+11.191%	36,581,133	-14.026%
2025-04-03	14.075	14.6350	13.7400	13.85	-0.072%	16,602,342	-4.404%
2025-04-02	13.150	14.5500	12.8300	13.86	+10.000%	34,939,319	-4.473%
2025-04-01	12.150	12.8700	11.9600	12.60	+4.391%	24,757,505	+5.079%
2025-03-31	12.240	12.3500	11.5998	12.07	-7.368%	43,830,741	+9.693%
2025-03-28	13.440	13.5300	12.9200	13.03	-0.988%	4,396,611	+1.612%
2025-03-27	13.060	13.3150	12.7450	13.16	-0.454%	5,465,406	+0.608%
2025-03-26	13.310	13.6600	13.1300	13.22	-1.196%	5,041,772	+0.151%
2025-03-25	13.750	13.8000	13.3750	13.38	-2.762%	4,850,187	-1.046%
2025-03-24	14.060	14.2000	13.6250	13.76	-2.481%	6,079,074	-3.779%
2025-03-21	14.200	14.4100	14.0400	14.11	-1.604%	6,739,196	-6.166%
2025-03-20	14.180	15.0300	14.0600	14.34	-3.758%	5,930,093	-7.671%
2025-03-19	15.380	15.6385	14.7812	14.90	-2.423%	6,689,861	-11.141%
2025-03-18	15.800	15.8000	15.0400	15.27	-2.801%	5,627,360	-13.294%
2025-03-17	14.950	15.8500	14.6800	15.71	+5.649%	8,369,501	-15.722%
2025-03-14	14.600	15.0785	14.5700	14.87	+2.481%	6,969,223	-10.962%
2025-03-13	14.250	14.5600	13.8950	14.51	+1.825%	7,698,231	-8.753%
2025-03-12	13.490	14.3800	13.1200	14.25	+8.118%	16,461,009	-7.088%
2025-03-11	12.730	13.5700	12.7300	13.18	-1.273%	14,430,804	+0.455%
2025-03-10	13.740	14.3400	12.9150	13.35	-15.346%	27,167,197	-0.824%
2025-03-07	15.000	15.9000	14.8100	15.77	+6.195%	7,775,673	-16.043%
2025-03-06	14.830	14.9953	14.4710	14.85	-0.336%	3,960,613	-10.842%
2025-03-05	14.010	15.2100	13.9109	14.90	+10.863%	8,745,734	-11.141%
2025-03-04	13.980	14.5700	13.4300	13.44	-4.410%	5,378,676	-1.488%
2025-03-03	14.070	14.4700	13.7100	14.06	+0.429%	6,829,537	-5.832%
2025-02-28	14.110	14.2800	13.3600	14.00	+9.119%	8,146,891	-5.429%
2025-02-27	13.030	13.3800	12.7700	12.83	-1.911%	4,717,650	+3.196%
2025-02-26	13.660	13.7100	12.9300	13.08	-5.080%	4,954,535	+1.223%
2025-02-25	13.250	13.8700	13.1800	13.78	+5.191%	5,760,805	-3.919%
2025-02-24	13.140	13.3400	12.7501	13.10	-1.132%	3,316,794	+1.069%
2025-02-21	12.950	13.5000	12.6500	13.25	+4.085%	5,294,056	-0.075%
2025-02-20	13.120	13.1200	12.5950	12.73	-2.824%	2,239,399	+4.006%
2025-02-19	13.080	13.2000	12.8100	13.10	-0.456%	2,250,439	+1.069%
2025-02-18	12.970	13.2150	12.7900	13.16	+0.458%	1,784,737	+0.608%
2025-02-14	13.140	13.4500	12.9500	13.10	+1.866%	2,456,565	+1.069%
2025-02-13	12.420	13.0100	12.3250	12.86	+5.496%	3,543,130	+2.955%
2025-02-12	12.340	12.4100	11.7100	12.19	-4.766%	4,837,136	+8.614%
2025-02-11	12.770	13.0300	12.7200	12.80	-0.929%	1,775,605	+3.438%
2025-02-10	12.880	13.1000	12.7800	12.92	+1.493%	1,776,591	+2.477%
2025-02-07	12.960	13.1500	12.6750	12.73	-3.414%	2,507,997	+4.006%
2025-02-06	12.620	13.2372	12.6200	13.18	+3.780%	3,563,124	+0.455%
2025-02-05	12.360	12.8200	12.3200	12.70	+4.355%	3,035,220	+4.252%
2025-02-04	12.040	12.3050	11.8800	12.17	-0.164%	3,087,755	+8.792%
2025-02-03	12.300	12.5553	12.1350	12.19	-3.254%	2,580,065	+8.614%
2025-01-31	12.770	12.8800	12.4701	12.60	-1.869%	3,488,268	+5.079%
2025-01-30	12.610	12.9300	12.5750	12.84	+3.548%	2,591,304	+3.115%
2025-01-29	13.000	13.1300	12.2700	12.40	-4.762%	4,075,185	+6.774%
2025-01-28	12.650	13.0600	12.6000	13.02	+2.198%	3,491,720	+1.690%
2025-01-27	12.010	12.9400	12.0100	12.74	+5.990%	4,876,274	+3.925%
2025-01-24	11.850	12.0800	11.8168	12.02	+1.008%	2,994,141	+10.150%
2025-01-23	11.840	11.9250	11.6000	11.90	-0.418%	2,320,550	+11.261%
2025-01-22	11.900	12.0500	11.7700	11.95	-0.167%	2,004,069	+10.795%
2025-01-21	12.000	12.0700	11.7900	11.97	+0.842%	2,276,430	+10.610%
2025-01-17	11.880	11.9400	11.7000	11.87	+1.107%	3,015,518	+11.542%
2025-01-16	11.520	11.7900	11.2200	11.74	+1.382%	3,086,061	+12.777%
2025-01-15	12.100	12.5000	11.4812	11.58	+4.513%	5,178,227	+14.335%
2025-01-14	10.410	11.2300	10.4100	11.08	+6.334%	5,762,230	+19.495%
2025-01-13	10.180	10.4200	10.0600	10.42	+1.362%	2,218,219	+27.063%
2025-01-10	10.380	10.4700	10.2200	10.28	-1.627%	2,864,553	+28.794%
2025-01-08	10.490	10.5500	10.2700	10.45	-1.229%	2,341,841	+26.699%
2025-01-07	10.890	11.1700	10.4450	10.58	-2.218%	3,375,380	+25.142%
2025-01-06	10.950	11.1400	10.6700	10.82	-1.457%	2,835,345	+22.366%
2025-01-03	10.860	11.0750	10.8600	10.98	+1.198%	2,083,509	+20.583%
2025-01-02	11.330	11.4300	10.7800	10.85	-3.641%	2,855,580	+22.028%
2024-12-31	11.180	11.4500	11.1000	11.26	+2.085%	2,701,689	+17.584%
2024-12-30	11.050	11.0800	10.7800	11.03	-0.631%	2,297,541	+20.036%
2024-12-27	11.080	11.1900	10.8850	11.10	-0.893%	2,222,847	+19.279%
2024-12-26	11.050	11.2500	10.9000	11.20	+0.810%	2,216,036	+18.214%
2024-12-24	11.320	11.3250	10.9500	11.11	-2.115%	2,467,718	+19.172%
2024-12-23	11.680	11.7900	11.2900	11.35	-3.976%	3,317,458	+16.652%
2024-12-20	11.620	12.1200	11.6200	11.82	+1.634%	5,888,409	+12.014%
2024-12-19	11.490	11.7800	11.3300	11.63	+0.432%	6,243,367	+13.844%
2024-12-18	12.540	12.7200	11.5250	11.58	-4.534%	6,221,177	+14.335%
2024-12-17	12.250	12.5100	12.1200	12.13	-0.736%	2,063,738	+9.151%
2024-12-16	12.230	12.4300	12.1050	12.22	+0.908%	3,385,187	+8.347%
2024-12-13	12.530	12.6100	12.0600	12.11	-3.197%	2,392,415	+9.331%
2024-12-12	12.710	12.8500	12.3500	12.51	-2.036%	2,783,072	+5.835%
2024-12-11	12.700	12.8700	12.4327	12.77	+1.510%	2,933,232	+3.681%
2024-12-10	12.960	13.2500	12.5500	12.58	-5.556%	3,221,430	+5.246%
2024-12-09	13.350	13.5400	13.1500	13.32	-1.842%	2,420,510	-0.601%
2024-12-06	13.850	14.0000	13.3900	13.57	+0.519%	2,479,721	-2.432%
2024-12-05	13.690	13.7100	13.3750	13.50	-1.818%	2,522,424	-1.926%
2024-12-04	14.050	14.0600	13.5400	13.75	-2.066%	2,503,404	-3.709%
2024-12-03	14.200	14.3800	14.0400	14.04	-0.987%	1,875,525	-5.698%
2024-12-02	14.370	14.4250	14.0800	14.18	-2.409%	2,462,728	-6.629%
2024-11-29	14.590	14.7700	14.4400	14.53	+1.325%	1,736,532	-8.878%
2024-11-27	14.390	14.4350	14.1642	14.34	+1.991%	2,527,891	-7.671%
2024-11-26	14.270	14.3387	13.7900	14.06	-3.500%	2,879,881	-5.832%
2024-11-25	14.420	15.1450	14.2500	14.57	+6.041%	6,033,255	-9.128%
2024-11-22	13.710	13.9050	13.6850	13.74	+0.955%	2,386,608	-3.639%
2024-11-21	13.700	14.0300	13.5600	13.61	-0.512%	2,894,832	-2.719%
2024-11-20	13.650	13.7600	13.5550	13.68	-0.219%	1,754,899	-3.216%
2024-11-19	13.400	14.1000	13.3000	13.71	+2.085%	3,346,536	-3.428%
2024-11-18	13.500	13.5400	13.0700	13.43	-1.250%	3,154,016	-1.415%
2024-11-15	13.700	13.9150	13.5000	13.60	-0.439%	3,742,451	-2.647%
2024-11-14	14.010	14.0500	13.5500	13.66	-3.326%	4,961,374	-3.075%
2024-11-13	13.900	14.4400	13.3750	14.13	-9.073%	13,332,767	-6.299%
2024-11-12	15.630	15.9300	15.2701	15.54	-1.333%	7,301,921	-14.801%
2024-11-11	16.070	16.3400	15.7400	15.75	-0.756%	4,752,080	-15.937%
2024-11-08	16.100	16.2150	15.8200	15.87	-1.367%	2,531,707	-16.572%
2024-11-07	15.840	16.2150	15.7400	16.09	+2.159%	3,472,620	-17.713%
2024-11-06	15.990	16.0100	15.0500	15.75	-3.374%	4,038,137	-15.937%
2024-11-05	15.980	16.3300	15.8199	16.30	+1.875%	2,206,165	-18.773%
2024-11-04	15.760	16.2100	15.7400	16.00	+1.846%	2,760,201	-17.250%
2024-11-01	16.300	16.3400	15.5000	15.71	-2.422%	3,070,496	-15.722%
2024-10-31	16.340	16.4900	16.0900	16.10	-1.469%	2,346,762	-17.764%
2024-10-30	16.150	16.6950	16.1500	16.34	+0.184%	1,916,472	-18.972%
2024-10-29	16.090	16.4600	15.7000	16.31	-0.061%	2,747,087	-18.823%
2024-10-28	16.500	16.6500	16.1600	16.32	+0.184%	2,740,916	-18.873%
2024-10-25	16.740	16.9300	16.2251	16.29	-2.397%	3,376,553	-18.723%
2024-10-24	16.550	16.7950	16.3300	16.69	+1.706%	2,151,526	-20.671%
2024-10-23	16.500	16.5900	16.1100	16.41	-1.619%	2,132,031	-19.317%
2024-10-22	16.260	16.9800	16.2200	16.68	+2.143%	3,188,608	-20.624%
2024-10-21	17.860	17.9400	16.1600	16.33	-9.328%	6,370,374	-18.922%
2024-10-18	18.250	18.4600	17.9700	18.01	0.000%	1,741,950	-26.485%
2024-10-17	18.240	18.3300	17.7500	18.01	-3.120%	3,016,030	-26.485%
2024-10-16	18.720	18.8900	18.4600	18.59	+0.595%	2,192,926	-28.779%
2024-10-15	17.870	18.5950	17.8402	18.48	+3.646%	2,872,698	-28.355%
2024-10-14	17.750	17.9500	17.5100	17.83	+0.507%	2,635,190	-25.743%
2024-10-11	17.500	17.8500	17.4300	17.74	+1.140%	2,576,116	-25.366%
2024-10-10	17.140	17.8000	17.0700	17.54	+1.446%	3,221,529	-24.515%
2024-10-09	17.550	17.7000	17.1300	17.29	-1.538%	2,891,005	-23.424%
2024-10-08	17.680	17.8500	17.4700	17.56	+0.286%	2,100,690	-24.601%
2024-10-07	17.470	17.7000	17.1700	17.51	-0.057%	2,739,853	-24.386%
2024-10-04	18.000	18.1400	16.7703	17.52	-3.044%	6,322,501	-24.429%
2024-10-03	18.770	18.8400	17.9310	18.07	-4.138%	3,696,078	-26.729%
2024-10-02	18.730	19.1550	18.4200	18.85	-2.180%	3,316,084	-29.761%
2024-10-01	19.280	19.7000	19.0100	19.27	+0.417%	2,273,442	-31.292%
2024-09-30	18.750	19.7600	18.7500	19.19	+1.373%	3,313,948	-31.006%
2024-09-27	19.140	19.3800	18.8100	18.93	+0.584%	1,774,680	-30.058%
2024-09-26	19.520	19.7200	18.7350	18.82	-2.689%	2,520,526	-29.649%
2024-09-25	19.300	19.8150	19.2000	19.34	-0.617%	1,937,555	-31.541%
2024-09-24	19.100	19.5000	18.9100	19.46	+1.566%	2,031,496	-31.963%
2024-09-23	18.980	19.3500	18.6700	19.16	+1.753%	3,516,404	-30.898%
2024-09-20	19.000	19.0800	18.5200	18.83	-1.876%	4,796,600	-29.687%
2024-09-19	20.820	21.0850	19.1350	19.19	-6.024%	7,304,636	-31.006%
2024-09-18	20.770	21.3800	20.2397	20.42	-1.209%	4,523,074	-35.162%
2024-09-17	20.410	20.8150	20.1700	20.67	+1.473%	2,749,141	-35.946%
2024-09-16	19.820	20.4800	19.7100	20.37	+3.823%	3,258,737	-35.002%
2024-09-13	18.850	20.2000	18.8400	19.62	+4.640%	5,710,335	-32.518%
2024-09-12	18.760	19.0100	18.3800	18.75	+1.571%	2,379,378	-29.387%
2024-09-11	18.750	18.8350	18.3300	18.46	-2.121%	2,877,015	-28.277%
2024-09-10	19.240	19.2400	18.6800	18.86	-1.257%	2,783,786	-29.799%
2024-09-09	19.170	19.5600	18.8950	19.10	-1.088%	4,158,051	-30.681%
2024-09-06	19.660	20.1400	19.2650	19.31	-2.376%	2,824,594	-31.434%
2024-09-05	20.280	20.7100	19.6600	19.78	-2.031%	2,722,390	-33.064%
2024-09-04	19.700	20.6400	19.6517	20.19	+3.010%	4,379,962	-34.423%
2024-09-03	19.510	20.2600	19.2600	19.60	-0.254%	3,491,681	-32.449%
2024-08-30	19.440	19.7300	19.1000	19.65	+1.708%	2,359,674	-32.621%
2024-08-29	19.790	19.9100	19.1700	19.32	-1.227%	2,732,076	-31.470%
2024-08-28	20.200	20.2500	19.4700	19.56	-3.882%	3,783,002	-32.311%
2024-08-27	20.750	20.7900	20.1450	20.35	-2.069%	3,330,960	-34.939%
2024-08-26	20.790	21.2800	20.6150	20.78	-0.144%	3,367,096	-36.285%
2024-08-23	19.900	20.9550	19.8300	20.81	+5.420%	4,496,900	-36.377%
2024-08-22	19.730	20.0900	19.6000	19.74	-0.854%	1,781,728	-32.928%
2024-08-21	19.330	19.9700	19.2200	19.91	+3.161%	3,099,077	-33.501%
2024-08-20	19.200	19.5900	19.1350	19.30	+0.573%	1,691,363	-31.399%
2024-08-19	18.880	19.3700	18.8000	19.19	+1.912%	2,413,285	-31.006%
2024-08-16	18.600	19.2799	18.6000	18.83	+1.839%	2,073,321	-29.687%
2024-08-15	19.100	19.1480	18.2200	18.49	-2.991%	4,189,958	-28.394%
2024-08-14	18.760	19.1100	18.4047	19.06	+2.308%	3,708,579	-30.535%
2024-08-13	17.700	18.7100	17.5000	18.63	+5.612%	3,768,298	-28.932%
2024-08-12	17.840	17.9900	17.4238	17.64	-1.836%	1,833,067	-24.943%
2024-08-09	18.100	18.3995	17.7200	17.97	+0.111%	2,867,209	-26.322%
2024-08-08	17.460	18.0700	17.3101	17.95	+3.817%	3,100,971	-26.240%
2024-08-07	18.520	18.5413	17.1303	17.29	-5.622%	3,692,437	-23.424%
2024-08-06	17.790	18.7050	17.2300	18.32	+3.153%	5,484,952	-27.729%
2024-08-05	16.000	18.4000	15.8700	17.76	+2.957%	7,673,361	-25.450%
2024-08-02	14.800	17.5400	14.7100	17.25	+12.305%	11,252,355	-23.246%
2024-08-01	16.120	16.1600	15.1900	15.36	-5.127%	4,657,202	-13.802%
2024-07-31	16.390	16.6471	16.1800	16.19	+0.248%	4,076,163	-18.221%
2024-07-30	16.210	16.4300	16.0010	16.15	+0.686%	2,020,554	-18.019%
2024-07-29	16.050	16.4900	15.8800	16.04	+0.817%	2,603,640	-17.456%
2024-07-26	15.670	15.9950	15.2950	15.91	+4.534%	3,113,252	-16.782%
2024-07-25	14.560	15.4300	14.5000	15.22	+3.749%	2,401,352	-13.009%
2024-07-24	15.010	15.4000	14.5999	14.67	-3.168%	2,218,753	-9.748%
2024-07-23	14.850	15.2760	14.7926	15.15	+1.678%	1,747,976	-12.607%
2024-07-22	14.890	15.0000	14.5650	14.90	+1.223%	2,279,270	-11.141%
2024-07-19	14.790	15.0800	14.6420	14.72	-1.009%	1,402,730	-10.054%
2024-07-18	15.120	15.8800	14.7900	14.87	-1.523%	3,735,055	-10.962%
2024-07-17	15.140	15.4500	14.9900	15.10	-2.831%	3,472,820	-12.318%
2024-07-16	14.770	15.7600	14.6100	15.54	+6.731%	6,039,476	-14.801%
2024-07-15	14.530	14.7250	14.1700	14.56	+1.605%	3,022,495	-9.066%
2024-07-12	14.330	14.3800	14.0450	14.33	+1.201%	2,457,389	-7.606%
2024-07-11	14.000	14.2600	13.8700	14.16	+4.734%	5,762,351	-6.497%
2024-07-10	13.300	13.6100	13.1200	13.52	+2.038%	2,596,434	-2.071%
2024-07-09	13.270	13.5400	13.0800	13.25	-0.151%	2,562,259	-0.075%
2024-07-08	14.060	14.0880	13.2000	13.27	-4.738%	3,680,462	-0.226%
2024-07-05	13.740	13.9900	13.6300	13.93	+0.578%	2,349,417	-4.953%
2024-07-03	13.320	13.9200	13.2100	13.85	+3.979%	2,019,633	-4.404%
2024-07-02	13.170	13.3700	13.0500	13.32	+1.216%	1,632,866	-0.601%
2024-07-01	13.730	13.8400	13.1050	13.16	-3.942%	1,663,498	+0.608%
2024-06-28	13.860	13.9100	13.5600	13.70	-0.653%	2,070,840	-3.358%
2024-06-27	13.880	14.0450	13.7200	13.79	-0.505%	1,170,322	-3.988%
2024-06-26	13.600	13.9200	13.5300	13.86	+1.538%	1,779,723	-4.473%
2024-06-25	13.990	14.0200	13.6200	13.65	-3.191%	1,992,480	-3.004%
2024-06-24	14.150	14.2700	13.8100	14.10	-0.071%	2,025,326	-6.099%
2024-06-21	13.740	14.1200	13.6000	14.11	+1.730%	3,204,073	-6.166%
2024-06-20	14.270	14.3200	13.7400	13.87	-3.007%	5,382,910	-4.542%
2024-06-18	14.530	14.9100	14.2800	14.30	-1.988%	1,736,636	-7.413%
2024-06-17	14.540	14.7595	14.4150	14.59	-0.681%	1,169,253	-9.253%
2024-06-14	14.430	14.8600	14.3200	14.69	-0.272%	1,664,234	-9.871%
2024-06-13	14.950	15.0400	14.4150	14.73	-1.075%	2,090,487	-10.115%
2024-06-12	15.050	15.8100	14.7800	14.89	+2.337%	4,080,126	-11.081%
2024-06-11	14.140	14.7100	14.1000	14.55	+1.394%	1,815,920	-9.003%
2024-06-10	14.080	14.5000	13.9700	14.35	+0.772%	1,985,179	-7.735%
2024-06-07	14.200	14.3700	13.8700	14.24	-2.198%	1,936,249	-7.022%
2024-06-06	14.500	14.7950	14.4100	14.56	+0.138%	1,234,126	-9.066%
2024-06-05	14.480	14.6700	14.3200	14.54	+1.324%	1,137,516	-8.941%
2024-06-04	14.040	14.5500	13.9100	14.35	+1.413%	1,695,123	-7.735%
2024-06-03	14.220	14.4300	13.6400	14.15	+1.799%	1,729,014	-6.431%
2024-05-31	13.910	14.0100	13.7000	13.90	+0.579%	1,386,372	-4.748%
2024-05-30	13.880	14.1100	13.6950	13.82	+1.842%	1,689,283	-4.197%
2024-05-29	13.610	13.7600	13.4950	13.57	-2.514%	1,380,758	-2.432%
2024-05-28	14.000	14.1900	13.7200	13.92	+0.578%	1,431,269	-4.885%
2024-05-24	13.710	14.0000	13.7000	13.84	+1.765%	1,041,707	-4.335%
2024-05-23	14.150	14.1550	13.5650	13.60	-3.340%	1,903,667	-2.647%
2024-05-22	14.340	14.6200	14.0500	14.07	-3.232%	1,799,958	-5.899%
2024-05-21	14.500	14.5800	14.2036	14.54	-0.751%	2,778,805	-8.941%
2024-05-20	14.000	14.8200	14.0000	14.65	+3.754%	3,085,335	-9.625%
2024-05-17	13.810	14.2450	13.7100	14.12	+1.729%	1,923,851	-6.232%
2024-05-16	14.290	14.3300	13.8200	13.88	-3.611%	2,459,774	-4.611%
2024-05-15	15.040	15.1000	14.2750	14.40	-1.370%	2,788,494	-8.056%
2024-05-14	14.630	15.6000	14.4800	14.60	+1.248%	5,579,959	-9.315%
2024-05-13	13.900	14.5100	13.7900	14.42	+5.486%	3,589,610	-8.183%
2024-05-10	14.080	14.1050	13.4800	13.67	-2.981%	1,371,016	-3.146%
2024-05-09	13.980	14.2397	13.8600	14.09	+1.513%	2,307,394	-6.033%
2024-05-08	13.680	13.9250	13.4900	13.88	-0.715%	2,396,064	-4.611%
2024-05-07	14.000	14.4700	13.9300	13.98	+1.231%	2,909,147	-5.293%
2024-05-06	13.490	13.8550	13.4200	13.81	+3.835%	2,728,215	-4.127%
2024-05-03	13.260	13.9400	12.6800	13.30	+4.478%	3,461,023	-0.451%
2024-05-02	12.690	12.7800	12.2400	12.73	+2.994%	2,501,689	+4.006%
2024-05-01	12.260	13.0000	12.0650	12.36	+0.651%	2,017,720	+7.120%
2024-04-30	12.180	12.4000	12.1050	12.28	-1.048%	1,269,110	+7.818%
2024-04-29	12.500	12.6000	12.3100	12.41	+0.486%	1,426,045	+6.688%
2024-04-26	12.290	12.6900	12.1600	12.35	+1.230%	1,504,163	+7.206%
2024-04-25	12.270	12.3300	11.7750	12.20	-2.789%	2,356,354	+8.525%
2024-04-24	12.590	12.7600	12.4200	12.55	-0.633%	1,636,323	+5.498%
2024-04-23	11.890	12.7300	11.8800	12.63	+5.514%	1,923,486	+4.830%
2024-04-22	11.780	11.9800	11.5700	11.97	+2.483%	1,518,423	+10.610%
2024-04-19	11.480	11.7000	11.4000	11.68	+1.301%	1,795,146	+13.356%
2024-04-18	11.480	11.9000	11.4300	11.53	+1.318%	1,625,391	+14.831%
2024-04-17	11.520	11.5900	11.3700	11.38	-0.524%	1,406,732	+16.344%
2024-04-16	11.560	11.6500	11.3200	11.44	-1.971%	2,028,976	+15.734%
2024-04-15	12.310	12.3320	11.6250	11.67	-4.735%	2,730,174	+13.453%
2024-04-12	12.260	12.3200	12.0650	12.25	-1.130%	1,733,452	+8.082%
2024-04-11	12.350	12.7300	12.1700	12.39	+0.732%	2,244,764	+6.860%
2024-04-10	13.390	13.4000	12.1000	12.30	-12.828%	5,947,108	+7.642%
2024-04-09	13.950	14.2500	13.7050	14.11	+1.951%	2,926,147	-6.166%
2024-04-08	13.060	13.8600	12.9600	13.84	+6.873%	2,590,120	-4.335%
2024-04-05	13.000	13.1450	12.8400	12.95	-0.918%	2,138,744	+2.239%
2024-04-04	13.500	13.6000	13.0450	13.07	-1.284%	2,164,092	+1.301%
2024-04-03	13.050	13.3500	12.7950	13.24	+0.532%	3,603,870	0.000%
2024-04-02	13.650	13.6800	13.0700	13.17	-4.978%	3,295,477	+0.532%
2024-04-01	14.570	14.5700	13.8500	13.86	-4.742%	2,283,247	-4.473%
2024-03-28	14.600	15.0100	14.4500	14.55	-0.137%	2,641,910	-9.003%
2024-03-27	13.960	14.5700	13.8600	14.57	+5.887%	2,133,537	-9.128%
2024-03-26	14.210	14.2500	13.7500	13.76	-1.854%	1,645,545	-3.779%
2024-03-25	14.150	14.4600	13.9700	14.02	-0.778%	1,579,593	-5.563%
2024-03-22	14.170	14.2900	13.8600	14.13	-0.141%	1,735,691	-6.299%
2024-03-21	13.770	14.4700	13.6700	14.15	+4.815%	4,816,562	-6.431%
2024-03-20	12.600	13.5700	12.5000	13.50	+6.383%	3,957,502	-1.926%
2024-03-19	12.110	12.7200	12.0200	12.69	+3.507%	2,640,354	+4.334%
2024-03-18	12.400	12.6800	12.2200	12.26	-0.406%	3,024,987	+7.993%
2024-03-15	12.190	12.4000	12.1500	12.31	0.000%	3,339,761	+7.555%
2024-03-14	12.520	12.6800	12.1300	12.31	-1.441%	2,934,247	+7.555%
2024-03-13	12.260	12.8000	12.2000	12.49	+1.627%	1,865,496	+6.005%
2024-03-12	12.310	12.4800	12.1300	12.29	-0.405%	1,841,635	+7.730%
2024-03-11	12.770	13.1800	12.2450	12.34	-2.987%	2,861,413	+7.293%
2024-03-08	12.790	13.1050	12.6330	12.72	+0.633%	1,966,068	+4.088%
2024-03-07	12.730	13.0800	12.5050	12.64	+0.397%	1,909,477	+4.747%
2024-03-06	12.450	12.9550	12.3100	12.59	+2.441%	2,062,736	+5.163%
2024-03-05	12.550	12.5500	12.2000	12.29	-2.846%	1,628,172	+7.730%
2024-03-04	12.850	12.9699	12.6500	12.65	-1.709%	1,664,733	+4.664%
2024-03-01	12.480	12.8800	12.2240	12.87	+2.468%	2,185,824	+2.875%
2024-02-29	12.210	12.6800	12.2100	12.56	+4.580%	2,578,587	+5.414%
2024-02-28	11.900	12.2750	11.8200	12.01	+0.502%	3,516,550	+10.241%
2024-02-27	11.620	12.0700	11.5700	11.95	+4.185%	3,263,628	+10.795%
2024-02-26	11.620	11.8200	11.2400	11.47	-0.779%	2,888,518	+15.432%
2024-02-23	11.750	12.3500	11.2500	11.56	+5.282%	6,665,595	+14.533%
2024-02-22	11.190	11.2000	10.9100	10.98	-0.182%	3,208,820	+20.583%
2024-02-21	11.050	11.0800	10.8700	11.00	-1.345%	1,522,178	+20.364%
2024-02-20	11.140	11.2650	11.0400	11.15	-1.935%	1,287,333	+18.744%
2024-02-16	11.410	11.5500	11.3000	11.37	-2.821%	1,568,641	+16.447%
2024-02-15	11.640	11.8500	11.5400	11.70	+2.094%	1,882,412	+13.162%
2024-02-14	11.430	11.5300	11.2850	11.46	+1.957%	1,346,711	+15.532%
2024-02-13	11.350	11.5000	10.8900	11.24	-7.107%	3,110,349	+17.794%
2024-02-12	11.560	12.2900	11.5400	12.10	+4.762%	2,972,086	+9.421%
2024-02-09	11.520	11.6000	11.2700	11.55	+0.610%	2,289,946	+14.632%
2024-02-08	11.490	11.6000	11.3499	11.48	-0.174%	1,197,231	+15.331%
2024-02-07	11.690	11.6900	11.3400	11.50	-1.457%	1,997,964	+15.130%
2024-02-06	11.530	11.9800	11.5300	11.67	+1.127%	2,176,557	+13.453%
2024-02-05	12.240	12.2400	11.4050	11.54	-7.754%	3,028,350	+14.731%
2024-02-02	12.370	12.6000	12.1600	12.51	-1.341%	1,877,369	+5.835%
2024-02-01	12.430	12.7500	12.0400	12.68	+3.006%	1,764,310	+4.416%
2024-01-31	12.530	12.9900	12.2900	12.31	-2.841%	2,130,739	+7.555%
2024-01-30	12.740	12.8900	12.6600	12.67	-1.016%	1,620,009	+4.499%
2024-01-29	12.300	12.8050	12.2900	12.80	+4.575%	1,987,279	+3.438%
2024-01-26	12.130	12.4600	12.1300	12.24	+0.907%	1,297,324	+8.170%
2024-01-25	12.210	12.2250	12.0050	12.13	+1.083%	1,365,883	+9.151%
2024-01-24	12.590	12.6900	11.9900	12.00	-2.913%	3,639,214	+10.333%
2024-01-23	12.510	12.6400	12.3100	12.36	-1.041%	1,704,045	+7.120%
2024-01-22	12.370	12.9850	12.2400	12.49	+2.209%	2,934,562	+6.005%
2024-01-19	11.590	12.2250	11.4500	12.22	+5.527%	3,119,932	+8.347%
2024-01-18	11.640	11.7000	11.3100	11.58	+0.871%	3,214,255	+14.335%
2024-01-17	11.690	11.7600	11.2950	11.48	-4.094%	2,689,943	+15.331%
2024-01-16	11.790	12.1600	11.7500	11.97	-2.524%	2,543,930	+10.610%
2024-01-12	12.560	12.6500	12.1900	12.28	-1.445%	1,772,375	+7.818%
2024-01-11	12.620	12.6569	12.1200	12.46	-1.812%	1,928,707	+6.260%
2024-01-10	12.770	12.8900	12.4416	12.69	-1.014%	1,721,409	+4.334%
2024-01-09	12.750	12.9900	12.7000	12.82	-1.157%	1,821,748	+3.276%
2024-01-08	12.690	13.0999	12.6000	12.97	+2.692%	2,434,286	+2.082%
2024-01-05	12.560	12.9400	12.5300	12.63	-0.316%	2,608,210	+4.830%
2024-01-04	12.920	13.1100	12.5950	12.67	-5.022%	5,221,589	+4.499%
2024-01-03	13.560	13.7100	12.7525	13.34	-6.583%	5,754,594	-0.750%
2024-01-02	14.220	14.3800	13.9300	14.28	-1.381%	2,471,203	-7.283%
2023-12-29	14.960	15.0550	14.4400	14.48	-3.531%	2,877,741	-8.564%
2023-12-28	14.890	15.1550	14.8700	15.01	-0.199%	1,673,518	-11.792%
2023-12-27	14.910	15.1900	14.8300	15.04	+0.872%	1,871,541	-11.968%
2023-12-26	14.750	15.0801	14.6200	14.91	+1.222%	1,909,460	-11.201%
2023-12-22	14.870	15.0000	14.6000	14.73	-1.141%	3,047,982	-10.115%
2023-12-21	14.520	14.9600	14.4200	14.90	+4.196%	4,864,969	-11.141%
2023-12-20	14.390	14.9700	14.1800	14.30	-0.832%	9,486,447	-7.413%
2023-12-19	14.060	14.5913	13.9900	14.42	+3.000%	6,097,059	-8.183%
2023-12-18	13.840	14.1300	13.5550	14.00	+1.892%	4,485,790	-5.429%
2023-12-15	13.350	13.8450	13.2000	13.74	+2.691%	8,171,203	-3.639%
2023-12-14	12.120	13.4000	12.0500	13.38	+13.294%	9,583,404	-1.046%
2023-12-13	10.860	11.8700	10.8100	11.81	+9.352%	5,269,471	+12.108%
2023-12-12	10.550	10.9400	10.5000	10.80	+2.079%	2,379,394	+22.593%
2023-12-11	10.510	10.5900	10.3500	10.58	+0.666%	2,097,864	+25.142%
2023-12-08	10.310	10.5400	10.2600	10.51	+1.546%	1,887,585	+25.975%
2023-12-07	10.240	10.4650	10.0800	10.35	+0.779%	2,466,323	+27.923%
2023-12-06	9.850	10.4400	9.7800	10.27	+5.333%	5,107,969	+28.919%
2023-12-05	9.810	9.8300	9.6350	9.75	-0.915%	1,467,514	+35.795%
2023-12-04	9.670	9.8800	9.6000	9.84	-0.304%	2,181,609	+34.553%
2023-12-01	9.300	9.9150	9.2400	9.87	+5.675%	2,916,680	+34.144%
2023-11-30	9.600	9.6200	9.3000	9.34	-2.096%	1,522,781	+41.756%
2023-11-29	9.480	9.8150	9.3850	9.54	+2.251%	2,193,548	+38.784%
2023-11-28	9.140	9.3800	9.0600	9.33	+1.967%	1,852,804	+41.908%
2023-11-27	8.950	9.1700	8.8300	9.15	+1.329%	2,062,556	+44.699%
2023-11-24	8.850	9.0400	8.8100	9.03	+1.120%	631,264	+46.622%

.dark-mode .S1GN2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1GN2R{ color: #333333; background-color: white; border: 2px solid #333333; }RKTRocket Companies, Inc.stock NYSE

RKT
Rocket Companies, Inc.
stock NYSE