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 |
| Dec 15, 2023 | $13.35 | $13.85 | $13.20 | $13.74 | 7 792 146 |
| Dec 14, 2023 | $12.12 | $13.40 | $12.05 | $13.38 | 9 513 452 |
| Dec 13, 2023 | $10.86 | $11.87 | $10.81 | $11.81 | 5 111 056 |
| Dec 12, 2023 | $10.55 | $10.94 | $10.50 | $10.80 | 2 372 219 |
| Dec 11, 2023 | $10.51 | $10.59 | $10.36 | $10.58 | 2 095 379 |
| Dec 08, 2023 | $10.31 | $10.54 | $10.26 | $10.51 | 1 850 997 |
| Dec 07, 2023 | $10.24 | $10.47 | $10.09 | $10.35 | 2 435 764 |
| Dec 06, 2023 | $9.85 | $10.44 | $9.78 | $10.27 | 5 051 637 |
| Dec 05, 2023 | $9.81 | $9.83 | $9.64 | $9.75 | 1 208 452 |
| Dec 04, 2023 | $9.67 | $9.88 | $9.60 | $9.84 | 2 181 149 |
| Dec 01, 2023 | $9.30 | $9.92 | $9.24 | $9.87 | 2 837 306 |
| Nov 30, 2023 | $9.60 | $9.62 | $9.30 | $9.34 | 1 272 899 |
| Nov 29, 2023 | $9.48 | $9.81 | $9.39 | $9.54 | 2 180 487 |
| Nov 28, 2023 | $9.14 | $9.38 | $9.06 | $9.33 | 1 851 392 |
| Nov 27, 2023 | $8.95 | $9.17 | $8.83 | $9.15 | 1 864 403 |
| Nov 24, 2023 | $8.85 | $9.04 | $8.81 | $9.03 | 629 818 |
| Nov 22, 2023 | $9.10 | $9.14 | $8.88 | $8.93 | 1 297 562 |
| Nov 21, 2023 | $8.91 | $8.99 | $8.84 | $8.95 | 975 797 |
| Nov 20, 2023 | $9.00 | $9.13 | $8.86 | $8.99 | 1 674 081 |
| Nov 17, 2023 | $9.04 | $9.11 | $8.93 | $9.01 | 1 212 482 |
| Nov 16, 2023 | $8.99 | $9.17 | $8.84 | $8.93 | 1 853 657 |
| Nov 15, 2023 | $9.02 | $9.33 | $9.00 | $9.03 | 2 534 730 |
| Nov 14, 2023 | $8.39 | $9.34 | $8.38 | $9.22 | 3 684 465 |
| Nov 13, 2023 | $8.27 | $8.27 | $7.99 | $7.99 | 1 535 155 |
| Nov 10, 2023 | $7.93 | $8.35 | $7.93 | $8.33 | 1 487 939 |
