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 |
| Feb 29, 2024 | $12.21 | $12.68 | $12.21 | $12.56 | 2 495 477 |
| Feb 28, 2024 | $11.90 | $12.28 | $11.82 | $12.01 | 3 483 625 |
| Feb 27, 2024 | $11.62 | $12.07 | $11.57 | $11.95 | 2 957 430 |
| Feb 26, 2024 | $11.62 | $11.82 | $11.24 | $11.47 | 2 225 832 |
| Feb 23, 2024 | $11.75 | $12.35 | $11.25 | $11.56 | 6 473 334 |
| Feb 22, 2024 | $11.19 | $11.20 | $10.92 | $10.98 | 2 876 747 |
| Feb 21, 2024 | $11.05 | $11.08 | $10.87 | $11.00 | 1 507 465 |
| Feb 20, 2024 | $11.14 | $11.27 | $11.04 | $11.15 | 1 116 203 |
| Feb 16, 2024 | $11.41 | $11.55 | $11.31 | $11.37 | 1 352 406 |
| Feb 15, 2024 | $11.64 | $11.85 | $11.54 | $11.70 | 1 763 250 |
| Feb 14, 2024 | $11.43 | $11.53 | $11.29 | $11.46 | 1 344 373 |
| Feb 13, 2024 | $11.35 | $11.50 | $10.89 | $11.24 | 3 105 272 |
| Feb 12, 2024 | $11.56 | $12.29 | $11.54 | $12.10 | 2 941 555 |
| Feb 09, 2024 | $11.52 | $11.60 | $11.27 | $11.55 | 2 289 011 |
| Feb 08, 2024 | $11.49 | $11.58 | $11.35 | $11.48 | 1 196 307 |
| Feb 07, 2024 | $11.69 | $11.69 | $11.35 | $11.50 | 1 997 764 |
| Feb 06, 2024 | $11.53 | $11.97 | $11.53 | $11.67 | 2 175 934 |
| Feb 05, 2024 | $12.24 | $12.24 | $11.41 | $11.54 | 2 755 971 |
| Feb 02, 2024 | $12.37 | $12.60 | $12.16 | $12.51 | 1 821 284 |
| Feb 01, 2024 | $12.43 | $12.75 | $12.04 | $12.68 | 1 724 406 |
| Jan 31, 2024 | $12.53 | $12.99 | $12.29 | $12.31 | 2 119 830 |
| Jan 30, 2024 | $12.74 | $12.89 | $12.66 | $12.67 | 1 397 858 |
| Jan 29, 2024 | $12.30 | $12.81 | $12.30 | $12.80 | 1 389 399 |
| Jan 26, 2024 | $12.13 | $12.46 | $12.13 | $12.24 | 1 237 348 |
| Jan 25, 2024 | $12.21 | $12.23 | $12.01 | $12.13 | 1 247 162 |
