NYSE:RKT
Rocket Companies Stock Price (Quote)
$13.67
-0.420 (-2.98%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.32 | $14.47 | Friday, 10th May 2024 RKT stock ended at $13.67. This is 2.98% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.64% from a day low at $13.48 to a day high of $14.11. |
| 90 days | $10.87 | $15.01 | |
| 52 weeks | $7.17 | $15.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $9.09 | $9.18 | $8.92 | $8.98 | 1 489 505 |
| Jun 16, 2023 | $9.28 | $9.30 | $9.12 | $9.19 | 2 759 974 |
| Jun 15, 2023 | $9.20 | $9.49 | $9.18 | $9.33 | 1 565 045 |
| Jun 14, 2023 | $9.30 | $9.43 | $9.07 | $9.24 | 1 951 752 |
| Jun 13, 2023 | $9.15 | $9.57 | $9.14 | $9.27 | 2 271 618 |
| Jun 12, 2023 | $8.95 | $9.13 | $8.91 | $9.10 | 1 153 799 |
| Jun 09, 2023 | $8.72 | $9.02 | $8.65 | $8.95 | 1 733 409 |
| Jun 08, 2023 | $8.50 | $8.75 | $8.36 | $8.72 | 1 828 339 |
| Jun 07, 2023 | $8.69 | $8.77 | $8.48 | $8.56 | 1 315 012 |
| Jun 06, 2023 | $8.29 | $8.64 | $8.24 | $8.62 | 1 441 358 |
| Jun 05, 2023 | $8.28 | $8.41 | $8.22 | $8.31 | 1 158 341 |
| Jun 02, 2023 | $8.18 | $8.31 | $8.18 | $8.28 | 1 239 497 |
| Jun 01, 2023 | $7.99 | $8.23 | $7.99 | $8.07 | 1 332 820 |
| May 31, 2023 | $8.10 | $8.22 | $7.92 | $8.02 | 1 844 364 |
| May 30, 2023 | $7.86 | $8.22 | $7.84 | $8.13 | 1 682 381 |
| May 26, 2023 | $7.75 | $7.79 | $7.50 | $7.79 | 1 115 880 |
| May 25, 2023 | $7.94 | $7.98 | $7.56 | $7.66 | 2 728 145 |
| May 24, 2023 | $7.95 | $7.98 | $7.67 | $7.84 | 2 032 630 |
| May 23, 2023 | $8.27 | $8.44 | $7.99 | $8.00 | 2 033 039 |
| May 22, 2023 | $8.14 | $8.33 | $8.00 | $8.29 | 1 729 307 |
| May 19, 2023 | $8.29 | $8.33 | $8.12 | $8.16 | 1 301 604 |
| May 18, 2023 | $8.18 | $8.27 | $8.00 | $8.24 | 1 631 172 |
| May 17, 2023 | $8.05 | $8.17 | $7.83 | $8.16 | 1 637 425 |
| May 16, 2023 | $8.18 | $8.21 | $7.87 | $7.96 | 1 849 329 |
| May 15, 2023 | $8.06 | $8.22 | $8.05 | $8.22 | 1 271 886 |
