Dark

RKT
Rocket Companies, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

11.97USD+3.997%(+0.46)51,770,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:20:30 AM EDT

11.43USD-0.695%(-0.08)23,122

After-hours

Oct 1, 2026 4:56:30 PM EDT

12.00USD+0.251%(+0.03)79,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	11.4200	12.035000	11.2500	11.9700	+3.997%	51,770,925	0.000%
2026-09-30	11.8000	11.916500	11.5000	11.5100	-1.540%	39,589,842	+3.997%
2026-09-29	11.9400	12.065000	11.6200	11.6900	+0.430%	35,040,349	+2.395%
2026-09-28	11.8500	11.870100	11.3750	11.6400	-4.355%	45,497,335	+2.835%
2026-09-25	11.9800	12.290000	11.8900	12.1700	+2.012%	31,281,747	-1.643%
2026-09-24	12.0700	12.145000	11.4750	11.9300	-1.811%	44,750,695	+0.335%
2026-09-23	12.5300	12.570000	12.1100	12.1500	-4.631%	42,259,214	-1.481%
2026-09-22	12.7500	12.840000	12.5450	12.7400	+3.074%	49,379,220	-6.044%
2026-09-21	12.5700	12.590000	12.1300	12.3600	+0.570%	39,150,778	-3.155%
2026-09-18	12.4850	12.675000	12.2600	12.2900	-2.228%	49,461,917	-2.604%
2026-09-17	13.3600	13.450000	12.3800	12.5700	-2.934%	59,089,173	-4.773%
2026-09-16	13.2400	13.350000	12.7000	12.9500	-1.820%	61,965,244	-7.568%
2026-09-15	13.2500	13.360000	12.9150	13.1900	-1.860%	25,951,320	-9.249%
2026-09-14	13.0000	13.825000	12.9800	13.4400	+1.973%	26,199,954	-10.938%
2026-09-11	13.5050	13.725000	13.1400	13.1800	-0.076%	17,688,411	-9.181%
2026-09-10	13.0000	13.288000	12.9590	13.1900	-1.787%	21,722,863	-9.249%
2026-09-09	13.6500	13.790000	13.3850	13.4300	-2.752%	22,544,882	-10.871%
2026-09-08	13.9500	14.085000	13.8000	13.8100	-1.778%	24,539,888	-13.324%
2026-09-04	13.8600	14.140000	13.6500	14.0600	-1.125%	24,682,832	-14.865%
2026-09-03	13.9500	14.350000	13.8200	14.2200	+4.867%	27,867,632	-15.823%
2026-09-02	13.0400	13.769900	13.0100	13.5600	+4.068%	25,846,644	-11.726%
2026-09-01	13.1000	13.505000	12.9500	13.0300	-2.834%	21,580,767	-8.135%
2026-08-31	13.5000	13.535000	13.2500	13.4100	-2.614%	24,698,366	-10.738%
2026-08-28	14.2300	14.545000	13.7500	13.7700	-3.301%	23,451,817	-13.072%
2026-08-27	13.8400	14.315000	13.7800	14.2400	+2.446%	23,578,728	-15.941%
2026-08-26	14.0900	14.290000	13.8000	13.9000	-2.797%	14,514,558	-13.885%
2026-08-25	14.3800	14.400000	13.8650	14.3000	+1.490%	28,883,497	-16.294%
2026-08-24	13.9200	14.110000	13.8000	14.0900	+1.149%	17,800,059	-15.046%
2026-08-21	14.2400	14.250000	13.7200	13.9300	-0.925%	23,450,045	-14.070%
2026-08-20	14.2900	14.480000	13.9000	14.0600	-3.896%	22,330,015	-14.865%
2026-08-19	14.8500	15.090000	14.5310	14.6300	+4.575%	19,663,049	-18.182%
2026-08-18	14.2000	14.320000	13.9750	13.9900	-3.517%	17,697,323	-14.439%
2026-08-17	14.5300	14.795000	14.3000	14.5000	-1.762%	18,414,918	-17.448%
2026-08-14	15.0250	15.090000	14.6600	14.7600	-1.862%	18,904,291	-18.902%
2026-08-13	14.3000	15.180000	14.2600	15.0400	+7.046%	35,236,921	-20.412%
2026-08-12	14.6500	14.650000	13.7501	14.0500	-1.885%	33,655,400	-14.804%
2026-08-11	13.7700	14.385000	13.6350	14.3200	+4.070%	32,739,765	-16.411%
2026-08-10	13.4100	14.000000	13.2900	13.7600	+0.292%	27,865,236	-13.009%
2026-08-07	14.2300	14.280000	13.1300	13.7200	+3.782%	42,103,091	-12.755%
2026-08-06	13.5000	13.520000	13.0150	13.2200	-4.618%	40,050,393	-9.455%
2026-08-05	14.0000	14.275000	13.7350	13.8600	-1.772%	17,897,726	-13.636%
2026-08-04	13.9000	14.390000	13.9000	14.1100	+3.143%	26,861,570	-15.167%
2026-08-03	13.2700	13.780000	13.2500	13.6800	+6.047%	18,988,742	-12.500%
2026-07-31	13.1600	13.305000	12.7650	12.9000	-2.715%	21,349,099	-7.209%
2026-07-30	13.9000	13.900000	12.6300	13.2600	-3.212%	35,194,534	-9.729%
2026-07-29	13.5900	14.570000	13.4800	13.7000	-2.003%	49,523,562	-12.628%
2026-07-28	13.4600	14.000000	13.2000	13.9800	+3.632%	26,727,945	-14.378%
2026-07-27	13.3000	13.620000	13.2700	13.4900	+3.372%	25,653,847	-11.268%
2026-07-24	12.9300	13.310000	12.6050	13.0500	+2.113%	28,193,366	-8.276%
2026-07-23	13.0100	13.055000	12.5700	12.7800	-4.911%	30,314,672	-6.338%
2026-07-22	13.5000	13.630000	13.4150	13.4400	-1.538%	15,817,264	-10.938%
2026-07-21	13.9800	14.060000	13.6300	13.6500	-2.430%	21,198,311	-12.308%
2026-07-20	14.6700	14.770000	13.8000	13.9900	-3.783%	34,956,200	-14.439%
2026-07-17	14.6800	14.950000	14.4650	14.5400	-2.416%	37,618,057	-17.675%
2026-07-16	14.9600	15.340000	14.5800	14.9000	+2.055%	45,001,586	-19.664%
2026-07-15	14.5000	15.180000	14.4950	14.6000	+2.098%	31,066,355	-18.014%
2026-07-14	14.6100	14.710000	14.2500	14.3000	+2.804%	26,584,892	-16.294%
2026-07-13	14.2000	14.405000	13.8250	13.9100	-3.336%	23,775,856	-13.947%
2026-07-10	14.7400	14.760000	14.2400	14.3900	-1.168%	18,327,410	-16.817%
2026-07-09	14.2300	14.665000	13.9700	14.5600	+2.825%	27,183,859	-17.788%
2026-07-08	14.1900	14.260000	13.7500	14.1600	-3.213%	32,721,454	-15.466%
2026-07-07	15.2600	15.550000	14.4200	14.6300	-5.916%	28,642,217	-18.182%
2026-07-06	15.6600	15.840000	15.3500	15.5500	-1.395%	23,810,780	-23.023%
2026-07-02	15.8900	16.090000	15.1750	15.7700	-0.505%	26,415,983	-24.096%
2026-07-01	15.6700	16.385000	15.4600	15.8500	+0.635%	29,961,248	-24.479%
2026-06-30	15.6000	16.250000	15.5000	15.7500	+1.613%	62,160,853	-24.000%
2026-06-29	15.0000	15.560000	14.8000	15.5000	+3.333%	35,609,125	-22.774%
2026-06-26	14.7300	15.170000	14.4800	15.0000	+1.488%	40,182,749	-20.200%
2026-06-25	14.7200	15.535000	14.5800	14.7800	+0.339%	50,943,660	-19.012%
2026-06-24	13.9000	15.370000	13.9000	14.7300	+9.354%	63,371,209	-18.737%
2026-06-23	13.1600	13.725000	13.0900	13.4700	+0.975%	34,107,682	-11.136%
2026-06-22	14.1100	14.230000	13.3200	13.3400	-7.490%	30,203,269	-10.270%
2026-06-18	13.4750	14.460000	13.3500	14.4200	+9.077%	52,813,670	-16.990%
2026-06-17	14.0000	14.390000	12.9700	13.2200	-5.029%	48,524,468	-9.455%
2026-06-16	13.7500	14.355000	13.5000	13.9200	+0.072%	38,265,547	-14.009%
2026-06-15	13.9300	14.545000	13.8300	13.9100	+6.427%	42,584,495	-13.947%
2026-06-12	13.5300	13.600000	12.9607	13.0700	-2.681%	20,440,690	-8.416%
2026-06-11	12.7400	13.555000	12.3600	13.4300	+7.097%	28,782,676	-10.871%
2026-06-10	13.0200	13.060000	12.4600	12.5400	-4.856%	14,133,709	-4.545%
2026-06-09	12.4900	13.250000	12.4900	13.1800	+6.721%	20,457,223	-9.181%
2026-06-08	12.8000	12.840000	12.1700	12.3500	-2.372%	21,336,456	-3.077%
2026-06-05	13.0200	13.093700	12.4850	12.6500	-4.384%	24,945,939	-5.375%
2026-06-04	13.1300	13.440000	13.0100	13.2300	+2.241%	29,014,460	-9.524%
2026-06-03	13.7600	13.830000	12.8650	12.9400	-7.769%	36,789,726	-7.496%
2026-06-02	14.0700	14.245000	13.8800	14.0300	-1.058%	19,483,998	-14.683%
2026-06-01	14.1700	14.480000	14.0200	14.1800	-2.274%	19,103,385	-15.585%
2026-05-29	14.3400	14.795000	14.2500	14.5100	+0.764%	31,600,017	-17.505%
2026-05-28	14.0600	14.410000	13.8300	14.4000	+0.911%	18,113,559	-16.875%
2026-05-27	14.1400	14.542700	14.0650	14.2700	+1.638%	17,310,319	-16.118%
2026-05-26	14.1200	14.430000	13.9650	14.0400	+1.813%	19,686,426	-14.744%
2026-05-22	14.0500	14.050000	13.4000	13.7900	-0.577%	17,012,209	-13.198%
2026-05-21	13.3300	13.915000	13.1600	13.8700	+1.761%	24,246,924	-13.699%
2026-05-20	12.7000	13.650000	12.5500	13.6300	+7.577%	22,973,262	-12.179%
2026-05-19	12.9000	12.900000	12.3800	12.6700	-2.837%	37,409,958	-5.525%
2026-05-18	13.3400	13.610000	12.9550	13.0400	-2.322%	22,995,105	-8.206%
2026-05-15	13.9550	13.990000	13.2700	13.3500	-6.513%	23,023,436	-10.337%
2026-05-14	13.9400	14.880000	13.9400	14.2800	+3.179%	21,920,356	-16.176%
2026-05-13	14.5200	14.560000	13.8000	13.8400	-6.486%	28,478,168	-13.512%
2026-05-12	14.6400	14.930000	14.2350	14.8000	-0.202%	25,403,186	-19.122%
2026-05-11	15.5100	15.550000	14.6150	14.8300	-5.481%	30,505,638	-19.285%
2026-05-08	14.6100	15.860000	14.6100	15.6900	+10.883%	37,253,393	-23.709%
2026-05-07	14.6700	14.770000	14.0500	14.1500	-3.413%	28,963,514	-15.406%
2026-05-06	14.5000	14.985000	14.5000	14.6500	+3.974%	26,299,566	-18.294%
2026-05-05	14.1700	14.270000	13.9000	14.0900	+0.571%	17,828,215	-15.046%
2026-05-04	14.6000	14.785000	13.9700	14.0100	-4.303%	18,900,079	-14.561%
2026-05-01	14.7500	14.930000	14.5550	14.6400	+0.137%	14,755,016	-18.238%
2026-04-30	14.5300	14.949900	14.3700	14.6200	+1.528%	14,577,308	-18.126%
2026-04-29	15.1100	15.131100	14.3000	14.4000	-5.944%	22,955,499	-16.875%
2026-04-28	15.4000	15.760000	15.2200	15.3100	-0.906%	12,097,106	-21.816%
2026-04-27	15.3600	15.765000	15.3000	15.4500	-0.962%	12,795,305	-22.524%
2026-04-24	15.4100	15.940000	15.3600	15.6000	+2.094%	15,400,321	-23.269%
2026-04-23	15.2600	15.475000	14.9850	15.2800	-0.196%	19,903,748	-21.662%
2026-04-22	16.1500	16.300000	15.1400	15.3100	-3.771%	27,375,407	-21.816%
2026-04-21	17.1500	17.360000	15.8900	15.9100	-7.068%	28,202,808	-24.764%
2026-04-20	16.6100	17.180000	16.3200	17.1200	+2.946%	23,652,741	-30.082%
2026-04-17	16.5200	16.985000	16.3750	16.6300	+5.520%	37,318,856	-28.022%
2026-04-16	15.5900	15.970000	15.3200	15.7600	+1.677%	39,608,182	-24.048%
2026-04-15	15.4000	15.690000	15.1400	15.5000	+0.649%	31,387,166	-22.774%
2026-04-14	15.3000	15.590000	15.1650	15.4000	+0.522%	20,538,644	-22.273%
2026-04-13	14.7800	15.359900	14.6700	15.3200	+3.165%	23,178,640	-21.867%
2026-04-10	15.0100	15.075000	14.5700	14.8500	-1.132%	21,475,364	-19.394%
2026-04-09	14.7300	15.240000	14.2750	15.0200	-1.184%	33,964,519	-20.306%
2026-04-08	15.6500	15.840000	14.9150	15.2000	+4.755%	35,003,409	-21.250%
2026-04-07	14.8500	15.020000	14.2100	14.5100	-3.460%	21,629,214	-17.505%
2026-04-06	15.0900	15.210000	14.8100	15.0300	+0.468%	21,517,672	-20.359%
2026-04-02	13.9400	15.000000	13.7200	14.9600	+3.673%	30,606,581	-19.987%
2026-04-01	14.4500	14.640000	14.2200	14.4300	+1.263%	19,572,393	-17.048%
2026-03-31	13.6900	14.455000	13.6800	14.2500	+5.634%	37,206,911	-16.000%
2026-03-30	13.8900	14.120000	13.4300	13.4900	-1.317%	24,860,510	-11.268%
2026-03-27	13.7800	14.130000	13.5800	13.6700	-2.007%	17,188,873	-12.436%
2026-03-26	13.8000	14.110000	13.7200	13.9500	-2.379%	22,642,569	-14.194%
2026-03-25	14.4200	14.569900	13.9700	14.2900	+0.847%	21,504,968	-16.235%
2026-03-24	14.1150	14.295000	13.6700	14.1700	-0.631%	21,322,386	-15.526%
2026-03-23	14.3400	14.525000	13.8950	14.2600	+4.469%	25,328,174	-16.059%
2026-03-20	14.3800	14.460000	13.4400	13.6500	-6.826%	36,657,656	-12.308%
2026-03-19	13.8200	14.740000	13.6500	14.6500	+2.952%	23,576,498	-18.294%
2026-03-18	14.4600	14.785000	14.2100	14.2300	-4.111%	15,456,097	-15.882%
2026-03-17	14.9000	15.190000	14.8050	14.8400	+0.542%	17,609,571	-19.340%
2026-03-16	14.9900	15.155000	14.6500	14.7600	+4.385%	25,645,661	-18.902%
2026-03-13	14.7500	14.800000	14.0800	14.1400	-3.018%	21,921,963	-15.347%
2026-03-12	15.0000	15.330000	14.4800	14.5800	-3.762%	29,756,481	-17.901%
2026-03-11	15.2000	15.410000	14.8250	15.1500	-2.258%	19,725,210	-20.990%
2026-03-10	15.5800	15.956100	15.4350	15.5000	-0.577%	27,058,664	-22.774%
2026-03-09	14.6500	15.610000	14.2500	15.5900	+4.281%	31,476,204	-23.220%
2026-03-06	15.3000	15.450000	14.7000	14.9500	-4.534%	49,782,702	-19.933%
2026-03-05	16.2900	16.720000	15.5700	15.6600	-5.833%	37,316,385	-23.563%
2026-03-04	16.3400	16.690000	16.1600	16.6300	+1.217%	29,472,289	-28.022%
2026-03-03	16.0700	16.747100	15.5850	16.4300	-2.144%	39,072,324	-27.145%
2026-03-02	17.5700	17.650000	16.6400	16.7900	-7.697%	37,111,304	-28.708%
2026-02-27	18.1000	18.490000	17.4500	18.1900	+2.364%	54,925,406	-34.195%
2026-02-26	17.3000	17.870000	17.2250	17.7700	+2.539%	22,191,782	-32.639%
2026-02-25	17.8500	17.850000	16.9700	17.3300	-2.146%	33,904,478	-30.929%
2026-02-24	16.9000	17.750000	16.5800	17.7100	+3.628%	23,899,447	-32.411%
2026-02-23	17.9600	18.036500	16.8850	17.0900	-4.950%	18,957,681	-29.959%
2026-02-20	18.0800	18.270000	17.7500	17.9800	-2.016%	18,060,321	-33.426%
2026-02-19	18.2700	18.360000	17.9650	18.3500	-0.542%	16,529,166	-34.768%
2026-02-18	18.2800	18.700000	18.1400	18.4500	+0.435%	19,755,801	-35.122%
2026-02-17	18.5750	18.890000	17.9600	18.3700	-1.660%	24,482,691	-34.839%
2026-02-13	18.0500	18.880000	17.9500	18.6800	+5.239%	24,447,228	-35.921%
2026-02-12	18.7150	19.140000	17.2500	17.7500	-4.519%	43,240,105	-32.563%
2026-02-11	19.7500	19.812500	18.2500	18.5900	-8.198%	41,757,113	-35.611%
2026-02-10	19.6900	20.299700	19.6200	20.2500	+3.264%	16,570,558	-40.889%
2026-02-09	18.9000	19.655000	18.9000	19.6100	+3.867%	23,188,462	-38.960%
2026-02-06	19.7000	19.800000	18.7900	18.8800	-1.667%	28,324,242	-36.600%
2026-02-05	19.6000	19.730000	18.8700	19.2000	-4.000%	31,475,316	-37.656%
2026-02-04	20.3200	20.730000	19.2650	20.0000	-1.720%	30,054,598	-40.150%
2026-02-03	20.2300	21.195000	19.9600	20.3500	+8.418%	58,312,225	-41.179%
2026-02-02	17.7250	19.270000	17.6600	18.7700	+4.685%	42,818,424	-36.228%
2026-01-30	19.0500	19.140000	17.0500	17.9300	-13.674%	87,112,519	-33.240%
2026-01-29	20.6000	20.840000	20.2900	20.7700	+0.048%	33,204,426	-42.369%
2026-01-28	20.9700	21.375000	20.6500	20.7600	-1.284%	20,958,921	-42.341%
2026-01-27	20.9500	21.110000	20.6650	21.0300	-0.849%	17,652,648	-43.081%
2026-01-26	20.9000	21.300000	20.6900	21.2100	+0.664%	19,164,371	-43.564%
2026-01-23	21.3500	21.735300	20.5300	21.0700	-2.000%	24,931,611	-43.189%
2026-01-22	21.3100	21.770000	21.2550	21.5000	+1.320%	23,505,447	-44.326%
2026-01-21	21.9000	22.110000	20.9100	21.2200	-3.764%	32,629,978	-43.591%
2026-01-20	22.0200	22.675000	21.8900	22.0500	-5.120%	28,038,112	-45.714%
2026-01-16	23.8000	24.360000	22.7850	23.2400	-0.853%	47,236,815	-48.494%
2026-01-15	22.9000	23.600000	22.9000	23.4400	+3.397%	27,576,013	-48.933%
2026-01-14	22.8300	23.070000	22.4250	22.6700	-0.395%	29,940,994	-47.199%
2026-01-13	23.2300	23.440000	22.6800	22.7600	-1.812%	29,983,229	-47.408%
2026-01-12	22.8100	23.495000	22.6300	23.1800	-0.472%	35,997,085	-48.361%
2026-01-09	22.0800	23.408600	22.0000	23.2900	+9.652%	70,925,704	-48.605%
2026-01-08	20.9600	21.645000	20.7800	21.2400	-0.188%	23,029,144	-43.644%
2026-01-07	21.4200	22.045000	20.9000	21.2800	+0.330%	49,585,901	-43.750%
2026-01-06	20.9300	21.350000	20.4100	21.2100	+0.521%	25,133,114	-43.564%
2026-01-05	19.9850	21.430000	19.9000	21.1000	+6.137%	43,392,670	-43.270%
2026-01-02	19.5000	20.085000	19.2800	19.8800	+2.686%	21,591,828	-39.789%
2025-12-31	20.0500	20.160000	19.1650	19.3600	-3.490%	17,459,223	-38.171%
2025-12-30	19.5000	20.270000	19.3200	20.0600	+3.562%	38,212,262	-40.329%
2025-12-29	19.4000	19.500000	19.0800	19.3700	-0.206%	11,051,433	-38.203%
2025-12-26	19.5000	19.510000	19.2800	19.4100	-0.206%	5,913,688	-38.331%
2025-12-24	19.0800	19.630000	18.9600	19.4500	+1.939%	8,096,260	-38.458%
2025-12-23	18.9400	19.135000	18.7100	19.0800	-0.780%	13,397,675	-37.264%
2025-12-22	19.1000	19.390000	18.8200	19.2300	+0.786%	15,523,052	-37.754%
2025-12-19	19.0000	19.410000	18.8800	19.0800	+2.306%	19,587,932	-37.264%
2025-12-18	18.9800	19.120000	18.5750	18.6500	+2.698%	18,700,683	-35.818%
2025-12-17	18.2650	18.455000	18.0900	18.1600	-0.329%	14,909,545	-34.086%
2025-12-16	18.1300	18.330000	17.8750	18.2200	+0.110%	17,269,661	-34.303%
2025-12-15	18.7100	18.830000	17.7600	18.2000	-2.726%	28,498,027	-34.231%
2025-12-12	19.2000	19.340000	18.6600	18.7100	-3.357%	14,302,584	-36.024%
2025-12-11	19.3900	19.960000	19.2900	19.3600	+0.624%	14,342,119	-38.171%
2025-12-10	18.9600	19.686700	18.9000	19.2400	+1.316%	23,806,737	-37.786%
2025-12-09	18.6600	19.020000	18.5800	18.9900	+0.957%	13,606,884	-36.967%
2025-12-08	19.2000	19.300000	18.6103	18.8100	-1.156%	15,402,431	-36.364%
2025-12-05	19.3700	19.640000	18.8850	19.0300	-1.857%	20,584,565	-37.099%
2025-12-04	19.6500	20.120000	19.2850	19.3900	-1.624%	26,500,441	-38.267%
2025-12-03	19.8700	20.155000	19.5800	19.7100	-0.203%	23,265,488	-39.269%
2025-12-02	20.4000	20.600000	19.7400	19.7500	-2.757%	26,327,061	-39.392%
2025-12-01	19.5000	20.450000	19.2064	20.3100	+1.652%	36,504,445	-41.064%
2025-11-28	19.7700	20.000000	19.6800	19.9800	+1.216%	7,995,352	-40.090%
2025-11-26	19.6400	20.090000	19.3900	19.7400	+0.407%	24,737,818	-39.362%
2025-11-25	18.2700	19.780000	18.2500	19.6600	+8.499%	38,796,413	-39.115%
2025-11-24	17.5900	18.225000	17.3044	18.1200	+3.899%	38,271,487	-33.940%
2025-11-21	16.6700	17.500000	16.5500	17.4400	+7.854%	34,027,288	-31.365%
2025-11-20	17.1200	17.790000	16.0650	16.1700	-3.635%	36,974,607	-25.974%
2025-11-19	17.0900	17.450000	16.6632	16.7800	-1.120%	49,305,337	-28.665%
2025-11-18	16.3500	17.105000	16.3000	16.9700	+3.350%	28,757,128	-29.464%
2025-11-17	17.0400	17.040000	16.2200	16.4200	-3.695%	23,830,674	-27.101%
2025-11-14	17.0000	17.365000	16.8200	17.0500	-0.583%	44,292,724	-29.795%
2025-11-13	17.9900	18.100000	17.1300	17.1500	-4.350%	35,820,194	-30.204%
2025-11-12	17.8400	18.165000	17.3600	17.9300	+0.448%	30,528,918	-33.240%
2025-11-11	17.2200	17.910000	16.9500	17.8500	+4.508%	48,337,132	-32.941%
2025-11-10	16.3400	17.230000	16.2050	17.0800	+5.693%	59,307,001	-29.918%
2025-11-07	15.4300	16.170000	15.3410	16.1600	+3.523%	33,795,464	-25.928%
2025-11-06	16.5300	16.690000	15.5500	15.6100	-4.233%	48,658,165	-23.318%
2025-11-05	16.7200	16.828700	16.0000	16.3000	-2.745%	31,270,030	-26.564%
2025-11-04	16.5700	16.900000	16.2600	16.7600	-0.770%	43,809,755	-28.580%
2025-11-03	16.1300	17.175000	16.1050	16.8900	+1.381%	41,392,331	-29.130%
2025-10-31	16.1800	16.720000	15.8600	16.6600	+4.517%	80,667,662	-28.151%
2025-10-30	16.0100	16.450000	15.8500	15.9400	-1.847%	56,480,785	-24.906%
2025-10-29	17.5100	17.700000	16.1200	16.2400	-7.253%	56,945,709	-26.293%
2025-10-28	17.9700	18.170000	17.4700	17.5100	-3.579%	40,550,130	-31.639%
2025-10-27	18.0100	18.220000	17.3800	18.1600	+1.623%	50,079,165	-34.086%
2025-10-24	18.0000	18.440000	17.7600	17.8700	+1.476%	36,591,851	-33.016%
2025-10-23	17.2600	17.830000	17.2600	17.6100	+1.557%	63,461,927	-32.027%
2025-10-22	17.2250	17.605000	16.9450	17.3400	+1.761%	36,146,245	-30.969%
2025-10-21	17.1000	17.525000	16.9000	17.0400	-0.525%	43,411,815	-29.754%
2025-10-20	16.6800	17.265000	16.5500	17.1300	+2.821%	57,590,785	-30.123%
2025-10-17	16.5500	16.890000	16.2600	16.6600	+0.665%	31,186,382	-28.151%
2025-10-16	16.8500	16.865683	16.2900	16.5500	-1.076%	41,102,962	-27.674%
2025-10-15	17.0600	17.390000	16.6900	16.7300	-1.123%	31,129,163	-28.452%
2025-10-14	16.3000	17.120000	16.0400	16.9200	+2.795%	38,651,784	-29.255%
2025-10-13	16.5600	16.740000	16.1000	16.4600	+0.427%	21,872,761	-27.278%
2025-10-10	16.3950	16.825000	16.1200	16.3900	+0.800%	34,426,933	-26.968%
2025-10-09	16.2200	16.520000	15.8000	16.2600	+0.247%	45,818,234	-26.384%
2025-10-08	16.5400	16.790000	16.2100	16.2200	-0.369%	36,456,006	-26.202%
2025-10-07	17.0500	17.100000	15.8500	16.2800	-3.896%	59,866,872	-26.474%
2025-10-06	17.9300	17.967300	16.9000	16.9400	-4.831%	58,463,971	-29.339%
2025-10-03	18.4400	18.820000	17.6300	17.8000	-3.103%	191,092,662	-32.753%
2025-10-02	18.7700	18.870000	17.7850	18.3700	-6.228%	91,027,779	-34.839%
2025-10-01	19.7600	20.620000	19.2500	19.5900	+1.084%	95,607,916	-38.897%
2025-09-30	20.3500	20.400000	18.4650	19.3800	-3.774%	29,723,083	-38.235%
2025-09-29	19.5500	20.140000	19.1700	20.1400	+3.229%	21,421,651	-40.566%
2025-09-26	19.1100	19.750000	18.9200	19.5100	+2.415%	21,805,649	-38.647%
2025-09-25	19.0100	19.330000	18.8200	19.0500	-2.757%	19,369,241	-37.165%
2025-09-24	19.5650	20.055000	19.2607	19.5900	-0.153%	20,625,771	-38.897%
2025-09-23	19.8600	20.380000	19.5222	19.6200	-1.009%	22,886,314	-38.991%
2025-09-22	20.1500	20.410000	19.7400	19.8200	-3.364%	33,141,306	-39.606%
2025-09-19	21.2000	21.400000	20.1900	20.5100	-2.980%	21,839,801	-41.638%
2025-09-18	21.0100	21.540000	20.5600	21.1400	-0.095%	21,810,487	-43.377%
2025-09-17	21.0600	21.960000	20.2650	21.1600	+1.878%	32,820,145	-43.431%
2025-09-16	21.1200	21.120000	20.0950	20.7700	-1.564%	22,885,915	-42.369%
2025-09-15	21.2800	21.749900	20.9050	21.1000	0.000%	24,065,270	-43.270%
2025-09-12	20.7900	21.440000	20.6600	21.1000	-0.047%	22,608,530	-43.270%
2025-09-11	21.3700	22.555000	20.8800	21.1100	+1.005%	50,859,712	-43.297%
2025-09-10	21.3900	22.080000	20.6400	20.9000	+2.151%	39,784,890	-42.727%
2025-09-09	20.2900	20.490000	19.8716	20.4600	-0.098%	17,392,112	-41.496%
2025-09-08	20.2700	20.500000	19.9500	20.4800	+1.086%	22,760,609	-41.553%
2025-09-05	19.9900	20.470000	19.3500	20.2600	+5.796%	39,315,136	-40.918%
2025-09-04	18.0000	19.230000	18.0000	19.1500	+7.103%	25,201,351	-37.493%
2025-09-03	17.2000	17.990000	17.1500	17.8800	+4.196%	17,755,991	-33.054%
2025-09-02	17.1000	17.420000	16.6800	17.1600	-3.433%	12,995,312	-30.245%
2025-08-29	17.9500	18.135000	17.6250	17.7700	-0.671%	15,830,512	-32.639%
2025-08-28	18.3000	18.325000	17.5200	17.8900	-1.051%	14,082,957	-33.091%
2025-08-27	18.8900	19.000000	18.0600	18.0800	-4.541%	23,637,907	-33.794%
2025-08-26	18.8200	18.980000	18.4300	18.9400	+1.121%	18,239,101	-36.800%
2025-08-25	18.9000	19.080000	18.6000	18.7300	-2.499%	14,800,709	-36.092%
2025-08-22	17.6800	19.625000	17.5500	19.2100	+9.272%	30,245,744	-37.689%
2025-08-21	17.6000	17.680000	17.1300	17.5800	-1.014%	14,954,647	-31.911%
2025-08-20	18.4200	18.570000	17.7600	17.7600	-3.688%	14,486,025	-32.601%
2025-08-19	18.1700	18.440000	17.8050	18.4400	+3.421%	17,699,732	-35.087%
2025-08-18	18.5000	18.500000	17.6900	17.8300	-3.778%	11,885,681	-32.866%
2025-08-15	19.0500	19.115000	18.5100	18.5300	-1.015%	11,259,114	-35.402%
2025-08-14	18.9900	19.220000	18.5450	18.7200	-4.587%	22,158,197	-36.058%
2025-08-13	18.6000	19.665000	18.5000	19.6200	+7.389%	32,836,025	-38.991%
2025-08-12	17.5900	18.480000	17.5700	18.2700	+6.780%	23,228,274	-34.483%
2025-08-11	16.9350	17.350000	16.9300	17.1100	+1.785%	9,832,914	-30.041%
2025-08-08	17.6450	17.645000	16.7400	16.8100	-4.217%	12,929,357	-28.792%
2025-08-07	18.3700	18.455000	17.5000	17.5500	-3.146%	13,395,502	-31.795%
2025-08-06	17.9600	18.350000	17.5400	18.1200	+0.499%	24,927,782	-33.940%
2025-08-05	16.9000	18.155000	16.6500	18.0300	+6.813%	31,737,611	-33.611%
2025-08-04	16.7500	17.095000	16.4800	16.8800	+2.056%	20,091,931	-29.088%
2025-08-01	15.9150	17.230000	15.8300	16.5400	+11.984%	55,979,392	-27.630%
2025-07-31	14.7500	15.255000	14.5000	14.7700	+0.750%	23,502,975	-18.957%
2025-07-30	15.1500	15.262400	14.5200	14.6600	-3.553%	17,555,903	-18.349%
2025-07-29	15.0600	15.625000	15.0200	15.2000	+1.064%	16,740,344	-21.250%
2025-07-28	14.8900	15.070000	14.5800	15.0400	+0.267%	11,515,076	-20.412%
2025-07-25	14.8000	15.126500	14.6000	15.0000	+0.942%	16,723,681	-20.200%
2025-07-24	15.8900	16.000000	14.8300	14.8600	-8.328%	26,582,345	-19.448%
2025-07-23	17.3200	17.320000	15.8700	16.2100	+1.313%	64,280,868	-26.157%
2025-07-22	15.4250	16.370000	15.3300	16.0000	+6.383%	51,748,433	-25.188%
2025-07-21	14.2400	15.290000	14.2400	15.0400	+7.505%	38,174,412	-20.412%
2025-07-18	13.9900	14.060000	13.6600	13.9900	+1.524%	11,635,003	-14.439%
2025-07-17	13.6400	14.035000	13.5300	13.7800	+1.324%	15,451,531	-13.135%
2025-07-16	13.4500	13.640000	13.1801	13.6000	+2.179%	11,528,961	-11.985%
2025-07-15	14.0000	14.115000	13.2000	13.3100	-4.588%	15,340,439	-10.068%
2025-07-14	13.5950	14.030000	13.5150	13.9500	+1.974%	11,218,050	-14.194%
2025-07-11	13.5000	13.750000	13.3750	13.6800	-0.798%	11,685,769	-12.500%
2025-07-10	13.8000	13.910000	13.2400	13.7900	-1.147%	17,349,118	-13.198%
2025-07-09	13.8600	14.205000	13.7800	13.9500	+1.528%	16,836,330	-14.194%
2025-07-08	13.5300	14.075000	13.4500	13.7400	+1.702%	13,496,837	-12.882%
2025-07-07	14.0000	14.050000	13.4600	13.5100	-5.126%	19,656,959	-11.399%
2025-07-03	14.3600	14.405000	14.0000	14.2400	-2.265%	14,867,164	-15.941%
2025-07-02	14.6800	15.180000	14.4450	14.5700	+0.622%	24,770,250	-17.845%
2025-07-01	14.1800	14.700000	14.1304	14.4800	+2.116%	14,617,167	-17.334%
2025-06-30	14.3900	14.460000	13.9250	14.1800	-0.281%	23,442,660	-15.585%
2025-06-27	14.4000	14.485000	14.1600	14.2200	-1.863%	10,656,282	-15.823%
2025-06-26	14.4300	14.495000	14.0512	14.4900	+1.117%	16,698,165	-17.391%
2025-06-25	15.0100	15.010000	14.2400	14.3300	-4.147%	10,871,471	-16.469%
2025-06-24	14.9300	15.060000	14.6950	14.9500	+1.770%	11,147,065	-19.933%
2025-06-23	14.3200	14.720000	14.0300	14.6900	+2.014%	11,430,591	-18.516%
2025-06-20	13.8500	14.600000	13.7500	14.4000	+4.423%	21,229,986	-16.875%
2025-06-18	13.2200	14.110000	13.2000	13.7900	+4.549%	13,836,499	-13.198%
2025-06-17	13.6800	13.710000	13.1400	13.1900	-3.933%	9,892,431	-9.249%
2025-06-16	13.8600	14.165000	13.5850	13.7300	-0.218%	9,278,516	-12.819%
2025-06-13	13.8900	14.070000	13.5850	13.7600	-2.825%	11,730,002	-13.009%
2025-06-12	13.7200	14.220000	13.5300	14.1600	+3.433%	15,137,722	-15.466%
2025-06-11	13.3500	13.825000	13.2600	13.6900	+4.584%	15,159,470	-12.564%
2025-06-10	12.7800	13.180000	12.7100	13.0900	+2.667%	9,920,988	-8.556%
2025-06-09	12.8600	12.880000	12.4500	12.7500	-0.157%	7,845,349	-6.118%
2025-06-06	13.0000	13.060000	12.5500	12.7700	-0.234%	7,482,153	-6.265%
2025-06-05	12.5200	13.600000	12.4500	12.8000	+2.646%	23,492,420	-6.484%
2025-06-04	12.9000	13.160000	12.3900	12.4700	-1.734%	15,571,981	-4.010%
2025-06-03	12.6200	12.750000	12.3113	12.6900	+1.358%	8,975,322	-5.674%
2025-06-02	12.6800	12.680000	12.2500	12.5200	-1.804%	7,101,699	-4.393%
2025-05-30	13.1800	13.250000	12.6950	12.7500	-2.448%	8,513,522	-6.118%
2025-05-29	13.0550	13.310000	12.8000	13.0700	+1.554%	7,756,179	-8.416%
2025-05-28	13.0600	13.150000	12.8600	12.8700	-1.681%	6,332,408	-6.993%
2025-05-27	12.8100	13.090000	12.5000	13.0900	+3.233%	9,273,538	-8.556%
2025-05-23	12.2600	12.760000	12.2600	12.6800	+0.875%	5,886,523	-5.599%
2025-05-22	12.1900	12.650000	12.0300	12.5700	+2.696%	10,675,806	-4.773%
2025-05-21	12.9100	12.980000	12.1350	12.2400	-7.062%	10,478,010	-2.206%
2025-05-20	12.8300	13.190000	12.7762	13.1700	+1.699%	8,912,535	-9.112%
2025-05-19	12.8000	13.020000	12.4600	12.9500	-2.190%	11,737,562	-7.568%
2025-05-16	13.2700	13.920000	13.1400	13.2400	+3.681%	20,600,480	-9.592%
2025-05-15	12.5600	12.855000	12.2250	12.7700	+1.349%	11,865,292	-6.265%
2025-05-14	12.5000	13.025000	12.3000	12.6000	-0.079%	23,066,153	-5.000%
2025-05-13	11.8200	12.670000	11.2950	12.6100	+8.055%	40,175,927	-5.075%
2025-05-12	11.2900	11.790000	11.2000	11.6700	+5.041%	14,571,498	+2.571%
2025-05-09	11.3900	12.070000	11.0800	11.1100	-4.635%	21,074,458	+7.741%
2025-05-08	11.8400	11.980000	11.4500	11.6500	+0.258%	19,671,189	+2.747%
2025-05-07	11.5700	11.745600	11.4400	11.6200	+0.781%	11,931,871	+3.012%
2025-05-06	11.7800	11.949100	11.4700	11.5300	-3.272%	12,655,863	+3.816%
2025-05-05	12.3000	12.390000	11.9100	11.9200	-5.547%	10,264,231	+0.419%
2025-05-02	12.7100	12.760000	12.1950	12.6200	-1.252%	13,265,994	-5.151%
2025-05-01	12.9700	13.240000	12.7100	12.7800	-1.007%	7,408,764	-6.338%
2025-04-30	12.6200	13.070000	12.5200	12.9100	-0.232%	5,880,398	-7.281%
2025-04-29	12.6600	12.990000	12.5050	12.9400	+2.617%	7,004,882	-7.496%
2025-04-28	12.7000	12.930000	12.5800	12.6100	-1.715%	6,111,956	-5.075%
2025-04-25	13.0200	13.190000	12.7150	12.8300	-2.508%	9,348,790	-6.703%
2025-04-24	12.2600	13.180000	12.1350	13.1600	+8.760%	11,590,815	-9.043%
2025-04-23	12.8400	13.420000	12.0200	12.1000	-1.945%	13,553,036	-1.074%
2025-04-22	11.8000	12.350000	11.7750	12.3400	+6.840%	9,346,294	-2.998%
2025-04-21	11.6400	11.790000	11.3600	11.5500	-4.070%	10,090,580	+3.636%
2025-04-17	12.2700	12.640000	12.0400	12.0400	-1.714%	6,654,802	-0.581%
2025-04-16	12.4200	12.520000	12.0400	12.2500	-2.000%	5,371,573	-2.286%
2025-04-15	12.8000	13.140000	12.4750	12.5000	-2.724%	7,105,530	-4.240%
2025-04-14	12.2200	13.000000	11.9800	12.8500	+7.983%	10,862,436	-6.848%
2025-04-11	11.7100	11.900000	10.9400	11.9000	+0.168%	18,630,320	+0.588%

.dark-mode .q8XtP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8XtP4{ color: #333333; background-color: white; border: 2px solid #333333; }RKTRocket Companies, Inc.stock NYSE

RKT
Rocket Companies, Inc.
stock NYSE