Rocket Companies, Inc. Class A RKT
NYSE · United States · Finance
$11.51-0.18 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.51 | -1.54% | $11.80 | $11.92 | $11.50 | 39.58M |
| 2026-09-29 | $11.69 | +0.43% | $11.94 | $12.06 | $11.62 | 35.04M |
| 2026-09-28 | $11.64 | -4.35% | $11.85 | $11.87 | $11.38 | 45.50M |
| 2026-09-25 | $12.17 | +2.01% | $11.98 | $12.29 | $11.89 | 31.28M |
| 2026-09-24 | $11.93 | -1.81% | $12.07 | $12.15 | $11.48 | 44.75M |
| 2026-09-23 | $12.15 | -4.63% | $12.53 | $12.57 | $12.11 | 42.26M |
| 2026-09-22 | $12.74 | +3.07% | $12.75 | $12.84 | $12.55 | 49.38M |
| 2026-09-21 | $12.36 | +0.57% | $12.57 | $12.59 | $12.13 | 39.15M |
| 2026-09-18 | $12.29 | -2.23% | $12.48 | $12.68 | $12.26 | 49.46M |
| 2026-09-17 | $12.57 | -2.93% | $13.36 | $13.45 | $12.38 | 59.09M |
| 2026-09-16 | $12.95 | -1.82% | $13.24 | $13.35 | $12.70 | 61.97M |
| 2026-09-15 | $13.19 | -1.86% | $13.25 | $13.36 | $12.91 | 25.95M |
| 2026-09-14 | $13.44 | +1.97% | $13.00 | $13.82 | $12.98 | 26.20M |
| 2026-09-11 | $13.18 | -0.08% | $13.51 | $13.73 | $13.14 | 17.69M |
| 2026-09-10 | $13.19 | -1.79% | $13.00 | $13.29 | $12.96 | 21.72M |
| 2026-09-09 | $13.43 | -2.75% | $13.65 | $13.79 | $13.39 | 22.54M |
| 2026-09-08 | $13.81 | -1.78% | $13.95 | $14.09 | $13.80 | 24.54M |
| 2026-09-04 | $14.06 | -1.13% | $13.86 | $14.14 | $13.65 | 24.68M |
| 2026-09-03 | $14.22 | +4.87% | $13.95 | $14.35 | $13.82 | 27.87M |
| 2026-09-02 | $13.56 | +4.07% | $13.04 | $13.77 | $13.01 | 25.84M |
| 2026-09-01 | $13.03 | -2.83% | $13.10 | $13.51 | $12.95 | 21.58M |
| 2026-08-31 | $13.41 | -2.61% | $13.50 | $13.53 | $13.25 | 24.70M |
| 2026-08-28 | $13.77 | -3.30% | $14.23 | $14.55 | $13.75 | 23.45M |
| 2026-08-27 | $14.24 | +2.45% | $13.84 | $14.31 | $13.78 | 23.57M |
| 2026-08-26 | $13.90 | -2.80% | $14.09 | $14.29 | $13.80 | 14.51M |
| 2026-08-25 | $14.30 | +1.49% | $14.38 | $14.40 | $13.86 | 28.88M |
| 2026-08-24 | $14.09 | +1.15% | $13.92 | $14.11 | $13.80 | 17.79M |
| 2026-08-21 | $13.93 | -0.92% | $14.24 | $14.25 | $13.72 | 23.45M |
| 2026-08-20 | $14.06 | -3.90% | $14.29 | $14.48 | $13.90 | 22.33M |
| 2026-08-19 | $14.63 | +4.57% | $14.85 | $15.09 | $14.53 | 19.66M |
| 2026-08-18 | $13.99 | -3.52% | $14.20 | $14.32 | $13.98 | 17.70M |
| 2026-08-17 | $14.50 | -1.76% | $14.53 | $14.80 | $14.30 | 18.41M |
| 2026-08-14 | $14.76 | -1.86% | $15.02 | $15.09 | $14.66 | 18.90M |
| 2026-08-13 | $15.04 | +7.05% | $14.30 | $15.18 | $14.26 | 35.24M |
| 2026-08-12 | $14.05 | -1.89% | $14.65 | $14.65 | $13.75 | 33.66M |
| 2026-08-11 | $14.32 | +4.07% | $13.77 | $14.39 | $13.64 | 32.74M |
| 2026-08-10 | $13.76 | +0.29% | $13.41 | $14.00 | $13.29 | 27.87M |
| 2026-08-07 | $13.72 | +3.78% | $14.23 | $14.28 | $13.13 | 42.10M |
| 2026-08-06 | $13.22 | -4.62% | $13.50 | $13.52 | $13.02 | 40.05M |
| 2026-08-05 | $13.86 | -1.77% | $14.00 | $14.27 | $13.73 | 17.90M |
| 2026-08-04 | $14.11 | +3.14% | $13.90 | $14.39 | $13.90 | 26.86M |
| 2026-08-03 | $13.68 | +6.05% | $13.27 | $13.78 | $13.25 | 18.99M |
| 2026-07-31 | $12.90 | -2.71% | $13.16 | $13.31 | $12.77 | 21.35M |
| 2026-07-30 | $13.26 | -3.21% | $13.90 | $13.90 | $12.63 | 35.19M |
| 2026-07-29 | $13.70 | -2.00% | $13.59 | $14.57 | $13.48 | 49.52M |
| 2026-07-28 | $13.98 | +3.63% | $13.46 | $14.00 | $13.20 | 26.72M |
| 2026-07-27 | $13.49 | +3.37% | $13.30 | $13.62 | $13.27 | 25.65M |
| 2026-07-24 | $13.05 | +2.11% | $12.93 | $13.31 | $12.60 | 28.19M |
| 2026-07-23 | $12.78 | -4.91% | $13.01 | $13.06 | $12.57 | 30.31M |
| 2026-07-22 | $13.44 | -1.54% | $13.50 | $13.63 | $13.41 | 15.82M |
| 2026-07-21 | $13.65 | -2.43% | $13.98 | $14.06 | $13.63 | 21.20M |
| 2026-07-20 | $13.99 | -3.78% | $14.67 | $14.77 | $13.80 | 34.96M |
| 2026-07-17 | $14.54 | -2.42% | $14.68 | $14.95 | $14.47 | 37.62M |
| 2026-07-16 | $14.90 | +2.05% | $14.96 | $15.34 | $14.58 | 45.00M |
| 2026-07-15 | $14.60 | +2.10% | $14.50 | $15.18 | $14.49 | 31.07M |
| 2026-07-14 | $14.30 | +2.80% | $14.61 | $14.71 | $14.25 | 26.59M |
| 2026-07-13 | $13.91 | -3.34% | $14.20 | $14.40 | $13.82 | 23.78M |
| 2026-07-10 | $14.39 | -1.17% | $14.74 | $14.76 | $14.24 | 18.33M |
| 2026-07-09 | $14.56 | +2.82% | $14.23 | $14.66 | $13.97 | 27.18M |
| 2026-07-08 | $14.16 | -3.21% | $14.19 | $14.26 | $13.75 | 32.72M |
| 2026-07-07 | $14.63 | -5.92% | $15.26 | $15.55 | $14.42 | 28.64M |
| 2026-07-06 | $15.55 | -1.40% | $15.66 | $15.84 | $15.35 | 23.81M |
| 2026-07-02 | $15.77 | -0.50% | $15.89 | $16.09 | $15.18 | 26.41M |
| 2026-07-01 | $15.85 | +0.63% | $15.67 | $16.39 | $15.46 | 29.96M |
| 2026-06-30 | $15.75 | +1.61% | $15.60 | $16.25 | $15.50 | 62.16M |
| 2026-06-29 | $15.50 | +3.33% | $15.00 | $15.56 | $14.80 | 35.61M |
| 2026-06-26 | $15.00 | +1.49% | $14.73 | $15.17 | $14.48 | 40.18M |
| 2026-06-25 | $14.78 | +0.34% | $14.72 | $15.53 | $14.58 | 50.94M |
| 2026-06-24 | $14.73 | +9.35% | $13.90 | $15.37 | $13.90 | 61.07M |
| 2026-06-23 | $13.47 | +0.97% | $13.16 | $13.73 | $13.09 | 34.11M |
| 2026-06-22 | $13.34 | -7.49% | $14.11 | $14.23 | $13.32 | 30.20M |
| 2026-06-18 | $14.42 | +9.08% | $13.48 | $14.46 | $13.35 | 52.81M |
| 2026-06-17 | $13.22 | -5.03% | $14.00 | $14.39 | $12.97 | 48.52M |
| 2026-06-16 | $13.92 | +0.07% | $13.75 | $14.35 | $13.50 | 38.27M |
| 2026-06-15 | $13.91 | +6.43% | $13.93 | $14.55 | $13.83 | 42.58M |
| 2026-06-12 | $13.07 | -2.68% | $13.53 | $13.60 | $12.96 | 20.44M |
| 2026-06-11 | $13.43 | +7.10% | $12.74 | $13.56 | $12.36 | 28.78M |
| 2026-06-10 | $12.54 | -4.86% | $13.02 | $13.06 | $12.46 | 14.13M |
| 2026-06-09 | $13.18 | +6.72% | $12.49 | $13.25 | $12.49 | 20.46M |
| 2026-06-08 | $12.35 | -2.37% | $12.80 | $12.84 | $12.17 | 21.34M |
| 2026-06-05 | $12.65 | -4.38% | $13.02 | $13.09 | $12.48 | 24.95M |
| 2026-06-04 | $13.23 | +2.24% | $13.13 | $13.44 | $13.01 | 29.01M |
| 2026-06-03 | $12.94 | -7.77% | $13.76 | $13.83 | $12.86 | 36.79M |
| 2026-06-02 | $14.03 | -1.06% | $14.07 | $14.24 | $13.88 | 19.50M |
| 2026-06-01 | $14.18 | -2.27% | $14.17 | $14.48 | $14.02 | 19.10M |
| 2026-05-29 | $14.51 | +0.76% | $14.34 | $14.80 | $14.25 | 31.59M |
| 2026-05-28 | $14.40 | +0.91% | $14.06 | $14.41 | $13.83 | 18.11M |
| 2026-05-27 | $14.27 | +1.64% | $14.14 | $14.54 | $14.06 | 17.31M |
| 2026-05-26 | $14.04 | +1.81% | $14.12 | $14.43 | $13.97 | 19.69M |
| 2026-05-22 | $13.79 | -0.58% | $14.05 | $14.05 | $13.40 | 17.01M |