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 |
| Nov 09, 2023 | $8.42 | $8.47 | $7.85 | $7.86 | 1 472 552 |
| Nov 08, 2023 | $8.16 | $8.45 | $8.10 | $8.41 | 1 500 491 |
| Nov 07, 2023 | $8.14 | $8.28 | $8.05 | $8.16 | 1 585 296 |
| Nov 06, 2023 | $8.59 | $8.59 | $7.96 | $8.15 | 2 678 607 |
| Nov 03, 2023 | $8.32 | $8.95 | $8.09 | $8.63 | 5 218 924 |
| Nov 02, 2023 | $7.75 | $8.12 | $7.68 | $8.10 | 3 472 579 |
| Nov 01, 2023 | $7.31 | $7.58 | $7.21 | $7.52 | 2 473 244 |
| Oct 31, 2023 | $7.34 | $7.45 | $7.30 | $7.39 | 936 979 |
| Oct 30, 2023 | $7.40 | $7.49 | $7.23 | $7.31 | 1 404 640 |
| Oct 27, 2023 | $7.30 | $7.38 | $7.20 | $7.30 | 1 493 510 |
| Oct 26, 2023 | $7.19 | $7.42 | $7.18 | $7.30 | 1 397 951 |
| Oct 25, 2023 | $7.23 | $7.30 | $7.17 | $7.21 | 1 878 636 |
| Oct 24, 2023 | $7.45 | $7.57 | $7.30 | $7.34 | 1 107 017 |
| Oct 23, 2023 | $7.25 | $7.47 | $7.19 | $7.36 | 1 253 757 |
| Oct 20, 2023 | $7.38 | $7.50 | $7.29 | $7.31 | 1 760 239 |
| Oct 19, 2023 | $7.50 | $7.60 | $7.42 | $7.43 | 2 446 115 |
| Oct 18, 2023 | $7.75 | $7.79 | $7.48 | $7.50 | 1 967 592 |
| Oct 17, 2023 | $7.62 | $7.90 | $7.62 | $7.86 | 1 388 974 |
| Oct 16, 2023 | $7.82 | $7.98 | $7.75 | $7.86 | 1 360 805 |
| Oct 13, 2023 | $7.84 | $7.85 | $7.59 | $7.75 | 1 927 457 |
| Oct 12, 2023 | $8.19 | $8.19 | $7.80 | $7.82 | 3 217 285 |
| Oct 11, 2023 | $8.16 | $8.38 | $8.10 | $8.19 | 1 956 204 |
| Oct 10, 2023 | $8.16 | $8.29 | $8.08 | $8.10 | 2 536 566 |
| Oct 09, 2023 | $7.81 | $8.15 | $7.79 | $8.13 | 1 379 212 |
| Oct 06, 2023 | $7.67 | $8.03 | $7.65 | $7.94 | 1 954 811 |
