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 |
| Aug 30, 2023 | $10.52 | $10.75 | $10.47 | $10.74 | 845 569 |
| Aug 29, 2023 | $10.35 | $10.53 | $10.21 | $10.49 | 1 202 749 |
| Aug 28, 2023 | $10.49 | $10.56 | $10.41 | $10.44 | 1 686 719 |
| Aug 25, 2023 | $10.32 | $10.53 | $10.14 | $10.42 | 1 224 623 |
| Aug 24, 2023 | $10.54 | $10.59 | $10.27 | $10.32 | 687 601 |
| Aug 23, 2023 | $10.29 | $10.56 | $10.26 | $10.52 | 705 084 |
| Aug 22, 2023 | $10.31 | $10.42 | $10.13 | $10.31 | 1 145 403 |
| Aug 21, 2023 | $10.49 | $10.62 | $10.16 | $10.24 | 1 818 005 |
| Aug 18, 2023 | $10.50 | $10.66 | $10.41 | $10.50 | 1 326 385 |
| Aug 17, 2023 | $10.87 | $10.90 | $10.62 | $10.70 | 1 787 839 |
| Aug 16, 2023 | $10.84 | $11.07 | $10.76 | $10.81 | 1 180 100 |
| Aug 15, 2023 | $11.20 | $11.28 | $10.83 | $10.89 | 2 084 443 |
| Aug 14, 2023 | $11.61 | $11.65 | $11.28 | $11.33 | 1 116 843 |
| Aug 11, 2023 | $11.70 | $11.85 | $11.63 | $11.70 | 1 423 166 |
| Aug 10, 2023 | $11.61 | $11.95 | $11.51 | $11.80 | 3 639 453 |
| Aug 09, 2023 | $11.39 | $11.73 | $11.34 | $11.49 | 1 828 988 |
| Aug 08, 2023 | $11.45 | $11.55 | $11.16 | $11.37 | 2 092 685 |
| Aug 07, 2023 | $11.25 | $11.68 | $10.97 | $11.58 | 3 627 243 |
| Aug 04, 2023 | $10.92 | $11.54 | $10.48 | $11.18 | 5 540 762 |
| Aug 03, 2023 | $10.19 | $10.44 | $10.00 | $10.12 | 2 434 043 |
| Aug 02, 2023 | $10.43 | $10.53 | $10.13 | $10.30 | 2 304 217 |
| Aug 01, 2023 | $10.82 | $10.91 | $10.61 | $10.66 | 1 918 430 |
| Jul 31, 2023 | $10.93 | $11.22 | $10.88 | $10.93 | 2 028 200 |
| Jul 28, 2023 | $10.59 | $11.05 | $10.55 | $10.83 | 2 166 190 |
| Jul 27, 2023 | $10.55 | $11.08 | $10.20 | $10.41 | 2 865 709 |
