Rocket Companies Inc (RKT) Historical Stock Data
12.35 ↑0.15 (1.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RKT is up 0.17% a day on average. There have been 14 days where Rocket Companies Inc closed green and 16 days where RKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.29 | 12.35 | ↑$0.06 (0.49%) | 12.16 | 12.69 | 1.53M |
| 2024-04-25 | 12.27 | 12.20 | ↓$0.07 (-0.57%) | 11.78 | 12.33 | 2.38M |
| 2024-04-24 | 12.59 | 12.55 | ↓$0.04 (-0.32%) | 12.42 | 12.76 | 1.68M |
| 2024-04-23 | 11.89 | 12.63 | ↑$0.74 (6.22%) | 11.88 | 12.73 | 1.96M |
| 2024-04-22 | 11.78 | 11.97 | ↑$0.19 (1.61%) | 11.57 | 11.98 | 1.55M |
| 2024-04-19 | 11.48 | 11.68 | ↑$0.20 (1.74%) | 11.40 | 11.70 | 1.85M |
| 2024-04-18 | 11.48 | 11.53 | ↑$0.05 (0.44%) | 11.43 | 11.90 | 1.64M |
| 2024-04-17 | 11.52 | 11.38 | ↓$0.14 (-1.22%) | 11.37 | 11.59 | 1.41M |
| 2024-04-16 | 11.56 | 11.44 | ↓$0.12 (-1.04%) | 11.32 | 11.65 | 2.12M |
| 2024-04-15 | 12.31 | 11.67 | ↓$0.64 (-5.20%) | 11.63 | 12.33 | 2.76M |
| 2024-04-12 | 12.26 | 12.25 | ↓$0.01 (-0.08%) | 12.07 | 12.32 | 1.73M |
| 2024-04-11 | 12.35 | 12.39 | ↑$0.04 (0.32%) | 12.17 | 12.73 | 2.24M |
| 2024-04-10 | 13.39 | 12.30 | ↓$1.09 (-8.14%) | 12.10 | 13.40 | 5.95M |
| 2024-04-09 | 13.95 | 14.11 | ↑$0.16 (1.15%) | 13.71 | 14.25 | 2.92M |
| 2024-04-08 | 13.06 | 13.84 | ↑$0.78 (5.97%) | 12.96 | 13.86 | 2.59M |
| 2024-04-05 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.84 | 13.15 | 2.14M |
| 2024-04-04 | 13.50 | 13.07 | ↓$0.43 (-3.19%) | 13.05 | 13.60 | 2.16M |
| 2024-04-03 | 13.05 | 13.24 | ↑$0.19 (1.46%) | 12.80 | 13.35 | 3.60M |
| 2024-04-02 | 13.65 | 13.17 | ↓$0.48 (-3.52%) | 13.07 | 13.68 | 3.30M |
| 2024-04-01 | 14.57 | 13.86 | ↓$0.71 (-4.87%) | 13.85 | 14.57 | 2.28M |
| 2024-03-28 | 14.60 | 14.55 | ↓$0.05 (-0.34%) | 14.45 | 15.01 | 2.64M |
| 2024-03-27 | 13.96 | 14.57 | ↑$0.61 (4.37%) | 13.86 | 14.57 | 2.13M |
| 2024-03-26 | 14.21 | 13.76 | ↓$0.45 (-3.17%) | 13.75 | 14.25 | 1.65M |
| 2024-03-25 | 14.15 | 14.02 | ↓$0.13 (-0.92%) | 13.97 | 14.46 | 1.58M |
| 2024-03-22 | 14.17 | 14.13 | ↓$0.04 (-0.28%) | 13.86 | 14.29 | 1.74M |
| 2024-03-21 | 13.77 | 14.15 | ↑$0.38 (2.76%) | 13.67 | 14.47 | 4.82M |
| 2024-03-20 | 12.60 | 13.50 | ↑$0.90 (7.14%) | 12.50 | 13.57 | 3.95M |
| 2024-03-19 | 12.11 | 12.69 | ↑$0.58 (4.79%) | 12.02 | 12.72 | 2.64M |
| 2024-03-18 | 12.40 | 12.26 | ↓$0.14 (-1.13%) | 12.22 | 12.68 | 3.03M |
| 2024-03-15 | 12.19 | 12.31 | ↑$0.12 (0.98%) | 12.15 | 12.40 | 3.34M |
Create an account or log in to view more rows.
$RKT 5 minute looks sexy
$RKT in it to win it
$RKT buy SHARES
$RKT bounce it!!
$RKT Like if you’re a bull
$RKT what happened?
$RKT Monday will be very interesting.
$RKT how long until we take off?
$RKT HODL!!!
$RKT Powell save me