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 |
| Jul 26, 2023 | $10.35 | $10.53 | $10.29 | $10.46 | 1 556 975 |
| Jul 25, 2023 | $10.52 | $10.68 | $10.37 | $10.37 | 2 248 901 |
| Jul 24, 2023 | $10.57 | $10.87 | $10.52 | $10.53 | 2 749 605 |
| Jul 21, 2023 | $10.64 | $10.72 | $10.48 | $10.49 | 1 066 035 |
| Jul 20, 2023 | $10.68 | $10.85 | $10.41 | $10.50 | 1 666 733 |
| Jul 19, 2023 | $10.46 | $10.97 | $10.44 | $10.76 | 2 353 932 |
| Jul 18, 2023 | $10.25 | $10.43 | $10.12 | $10.37 | 1 344 658 |
| Jul 17, 2023 | $10.16 | $10.39 | $10.02 | $10.17 | 2 288 876 |
| Jul 14, 2023 | $10.35 | $10.55 | $10.28 | $10.40 | 1 464 637 |
| Jul 13, 2023 | $10.41 | $10.47 | $10.21 | $10.30 | 1 949 045 |
| Jul 12, 2023 | $10.21 | $10.49 | $10.21 | $10.30 | 2 430 874 |
| Jul 11, 2023 | $9.38 | $10.08 | $9.31 | $10.04 | 3 175 330 |
| Jul 10, 2023 | $8.83 | $9.34 | $8.81 | $9.33 | 1 979 683 |
| Jul 07, 2023 | $8.70 | $8.98 | $8.68 | $8.86 | 1 757 813 |
| Jul 06, 2023 | $9.01 | $9.06 | $8.39 | $8.69 | 4 582 147 |
| Jul 05, 2023 | $8.88 | $9.44 | $8.87 | $9.26 | 1 896 911 |
| Jul 03, 2023 | $8.85 | $9.04 | $8.81 | $9.00 | 978 693 |
| Jun 30, 2023 | $9.13 | $9.15 | $8.79 | $8.96 | 1 639 543 |
| Jun 29, 2023 | $9.42 | $9.53 | $8.96 | $9.02 | 2 248 294 |
| Jun 28, 2023 | $9.07 | $9.41 | $9.01 | $9.40 | 1 284 057 |
| Jun 27, 2023 | $8.74 | $9.14 | $8.69 | $9.09 | 896 028 |
| Jun 26, 2023 | $8.57 | $8.78 | $8.57 | $8.70 | 1 268 488 |
| Jun 23, 2023 | $8.54 | $8.70 | $8.51 | $8.61 | 895 369 |
| Jun 22, 2023 | $8.75 | $8.78 | $8.63 | $8.66 | 1 048 729 |
| Jun 21, 2023 | $8.91 | $8.94 | $8.77 | $8.83 | 1 145 687 |
