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 |
| Oct 05, 2023 | $7.58 | $7.96 | $7.57 | $7.84 | 1 590 785 |
| Oct 04, 2023 | $7.50 | $7.65 | $7.32 | $7.62 | 3 130 624 |
| Oct 03, 2023 | $7.87 | $7.96 | $7.45 | $7.48 | 3 594 351 |
| Oct 02, 2023 | $8.05 | $8.27 | $7.90 | $7.99 | 3 778 998 |
| Sep 29, 2023 | $8.38 | $8.42 | $8.17 | $8.18 | 1 700 000 |
| Sep 28, 2023 | $8.09 | $8.29 | $8.05 | $8.23 | 2 164 702 |
| Sep 27, 2023 | $8.18 | $8.33 | $8.07 | $8.13 | 2 169 019 |
| Sep 26, 2023 | $8.17 | $8.28 | $8.10 | $8.13 | 1 351 873 |
| Sep 25, 2023 | $8.31 | $8.40 | $8.20 | $8.25 | 2 001 241 |
| Sep 22, 2023 | $8.53 | $8.63 | $8.33 | $8.40 | 1 665 985 |
| Sep 21, 2023 | $8.84 | $8.91 | $8.47 | $8.47 | 1 866 472 |
| Sep 20, 2023 | $9.25 | $9.34 | $8.98 | $9.00 | 1 629 370 |
| Sep 19, 2023 | $9.23 | $9.34 | $9.19 | $9.19 | 942 390 |
| Sep 18, 2023 | $9.44 | $9.44 | $9.22 | $9.25 | 1 278 918 |
| Sep 15, 2023 | $9.80 | $9.84 | $9.36 | $9.43 | 3 123 728 |
| Sep 14, 2023 | $9.81 | $9.95 | $9.78 | $9.91 | 775 257 |
| Sep 13, 2023 | $9.93 | $10.00 | $9.65 | $9.74 | 1 420 236 |
| Sep 12, 2023 | $10.11 | $10.22 | $9.90 | $9.99 | 1 340 202 |
| Sep 11, 2023 | $10.32 | $10.41 | $10.17 | $10.18 | 875 057 |
| Sep 08, 2023 | $10.38 | $10.45 | $10.11 | $10.27 | 1 552 625 |
| Sep 07, 2023 | $10.23 | $10.49 | $10.15 | $10.49 | 1 944 977 |
| Sep 06, 2023 | $10.15 | $10.42 | $10.12 | $10.35 | 1 993 369 |
| Sep 05, 2023 | $10.42 | $10.58 | $10.10 | $10.24 | 2 565 052 |
| Sep 01, 2023 | $10.75 | $10.85 | $10.45 | $10.52 | 1 616 637 |
| Aug 31, 2023 | $10.72 | $10.86 | $10.62 | $10.68 | 1 052 435 |
