Skip to main content

Rocket Companies Inc Cl A (NY: RKT )

12.56 +0.55 (+4.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.21 12.68 12.21 12.56 2,578,042 +0.55(+4.58%)
Feb 28, 2024 11.90 12.28 11.82 12.01 3,511,250 +0.06(+0.50%)
Feb 27, 2024 11.62 12.07 11.57 11.95 3,262,608 +0.48(+4.18%)
Feb 26, 2024 11.62 11.82 11.24 11.47 2,887,449 -0.09(-0.78%)
Feb 23, 2024 11.75 12.35 11.25 11.56 6,665,604 +0.58(+5.28%)
Feb 22, 2024 11.19 11.20 10.91 10.98 3,196,800 -0.02(-0.18%)
Feb 21, 2024 11.05 11.08 10.87 11.00 1,522,177 -0.15(-1.35%)
Feb 20, 2024 11.14 11.27 11.04 11.15 1,286,983 -0.22(-1.93%)
Feb 16, 2024 11.41 11.55 11.30 11.37 1,568,641 -0.33(-2.82%)
Feb 15, 2024 11.64 11.85 11.54 11.70 1,882,405 +0.24(+2.09%)
Feb 14, 2024 11.43 11.53 11.29 11.46 1,346,681 +0.22(+1.96%)
Feb 13, 2024 11.35 11.50 10.89 11.24 3,109,434 -0.86(-7.11%)
Feb 12, 2024 11.56 12.29 11.54 12.10 2,971,351 +0.55(+4.76%)
Feb 09, 2024 11.52 11.60 11.27 11.55 2,289,946 +0.07(+0.61%)
Feb 08, 2024 11.49 11.60 11.35 11.48 1,197,173 -0.02(-0.17%)
Feb 07, 2024 11.69 11.69 11.34 11.50 1,997,906 -0.17(-1.46%)
Feb 06, 2024 11.53 11.98 11.53 11.67 2,176,484 +0.13(+1.13%)
Feb 05, 2024 12.24 12.24 11.40 11.54 3,026,974 -0.97(-7.75%)
Feb 02, 2024 12.37 12.60 12.16 12.51 1,877,369 -0.17(-1.34%)
Feb 01, 2024 12.43 12.75 12.04 12.68 1,763,607 +0.37(+3.01%)
Jan 31, 2024 12.53 12.99 12.29 12.31 2,130,596 -0.36(-2.84%)
Jan 30, 2024 12.74 12.89 12.66 12.67 1,619,901 -0.13(-1.02%)
Jan 29, 2024 12.30 12.80 12.29 12.80 1,986,868 +0.56(+4.58%)
Jan 26, 2024 12.13 12.46 12.13 12.24 1,297,324 +0.11(+0.91%)
Jan 25, 2024 12.21 12.22 12.01 12.13 1,355,771 +0.13(+1.08%)
Jan 24, 2024 12.59 12.69 11.99 12.00 3,638,707 -0.36(-2.91%)
Jan 23, 2024 12.51 12.64 12.31 12.36 1,711,494 -0.13(-1.04%)
Jan 22, 2024 12.37 12.98 12.24 12.49 2,934,553 +0.27(+2.21%)
Jan 19, 2024 11.59 12.22 11.45 12.22 3,119,932 +0.64(+5.53%)
Jan 18, 2024 11.64 11.70 11.31 11.58 3,213,939 +0.10(+0.87%)
Jan 17, 2024 11.69 11.76 11.29 11.48 2,689,916 -0.49(-4.09%)
Jan 16, 2024 11.79 12.16 11.80 11.97 2,543,524 -0.31(-2.52%)
Jan 12, 2024 12.56 12.65 12.19 12.28 1,772,375 -0.18(-1.44%)
Jan 11, 2024 12.62 12.66 12.12 12.46 1,927,170 -0.23(-1.81%)
Jan 10, 2024 12.77 12.89 12.44 12.69 1,720,696 -0.13(-1.01%)
Jan 09, 2024 12.75 12.99 12.70 12.82 1,821,308 -0.15(-1.16%)
Jan 08, 2024 12.69 13.10 12.60 12.97 2,433,591 +0.34(+2.69%)
Jan 05, 2024 12.56 12.94 12.53 12.63 2,608,210 -0.04(-0.32%)
Jan 04, 2024 12.92 13.11 12.60 12.67 5,218,550 -0.67(-5.02%)
Jan 03, 2024 13.56 13.71 12.75 13.34 5,754,015 -0.94(-6.58%)
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.