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 |
| Jan 24, 2024 | $12.59 | $12.69 | $11.99 | $12.00 | 3 638 364 |
| Jan 23, 2024 | $12.51 | $12.63 | $12.31 | $12.36 | 1 702 253 |
| Jan 22, 2024 | $12.37 | $12.99 | $12.24 | $12.49 | 2 739 175 |
| Jan 19, 2024 | $11.59 | $12.23 | $11.45 | $12.22 | 3 070 521 |
| Jan 18, 2024 | $11.64 | $11.70 | $11.31 | $11.58 | 2 732 582 |
| Jan 17, 2024 | $11.69 | $11.76 | $11.30 | $11.48 | 2 435 790 |
| Jan 16, 2024 | $11.79 | $12.16 | $11.75 | $11.97 | 2 458 973 |
| Jan 12, 2024 | $12.56 | $12.65 | $12.19 | $12.28 | 1 726 750 |
| Jan 11, 2024 | $12.62 | $12.66 | $12.12 | $12.46 | 1 899 052 |
| Jan 10, 2024 | $12.77 | $12.89 | $12.44 | $12.69 | 1 665 660 |
| Jan 09, 2024 | $12.75 | $12.98 | $12.71 | $12.82 | 1 799 659 |
| Jan 08, 2024 | $12.69 | $13.10 | $12.60 | $12.97 | 2 417 980 |
| Jan 05, 2024 | $12.56 | $12.94 | $12.53 | $12.63 | 2 077 583 |
| Jan 04, 2024 | $12.92 | $13.11 | $12.60 | $12.67 | 3 759 977 |
| Jan 03, 2024 | $13.56 | $13.71 | $12.75 | $13.34 | 5 741 725 |
| Jan 02, 2024 | $14.22 | $14.38 | $13.93 | $14.28 | 2 404 422 |
| Dec 29, 2023 | $14.96 | $15.06 | $14.45 | $14.48 | 2 874 310 |
| Dec 28, 2023 | $14.89 | $15.15 | $14.87 | $15.01 | 1 658 138 |
| Dec 27, 2023 | $14.91 | $15.19 | $14.83 | $15.04 | 1 857 753 |
| Dec 26, 2023 | $14.75 | $15.08 | $14.75 | $14.91 | 1 713 223 |
| Dec 22, 2023 | $14.87 | $15.00 | $14.60 | $14.73 | 3 026 822 |
| Dec 21, 2023 | $14.52 | $14.96 | $14.42 | $14.90 | 4 639 700 |
| Dec 20, 2023 | $14.39 | $14.97 | $14.18 | $14.30 | 9 473 461 |
| Dec 19, 2023 | $14.06 | $14.59 | $13.99 | $14.42 | 5 377 969 |
| Dec 18, 2023 | $13.84 | $14.13 | $13.56 | $14.00 | 4 143 230 |
