Rocket Companies Inc (RKT) Historical Stock Data
19.41 ↓0.04 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKT is down -0.01% a day on average. There have been 15 days where Rocket Companies Inc closed green and 15 days where RKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 19.50 | 19.41 | ↓$0.09 (-0.46%) | 19.28 | 19.51 | 5.92M |
| 2025-12-24 | 19.08 | 19.45 | ↑$0.37 (1.94%) | 18.96 | 19.63 | 8.11M |
| 2025-12-23 | 18.94 | 19.08 | ↑$0.14 (0.74%) | 18.71 | 19.14 | 13.41M |
| 2025-12-22 | 19.10 | 19.23 | ↑$0.13 (0.68%) | 18.82 | 19.39 | 15.53M |
| 2025-12-19 | 19.00 | 19.08 | ↑$0.08 (0.42%) | 18.88 | 19.41 | 19.60M |
| 2025-12-18 | 18.98 | 18.65 | ↓$0.33 (-1.74%) | 18.58 | 19.12 | 18.72M |
| 2025-12-17 | 18.27 | 18.16 | ↓$0.11 (-0.57%) | 18.09 | 18.46 | 14.92M |
| 2025-12-16 | 18.13 | 18.22 | ↑$0.09 (0.50%) | 17.88 | 18.33 | 17.28M |
| 2025-12-15 | 18.71 | 18.20 | ↓$0.51 (-2.73%) | 17.76 | 18.83 | 28.54M |
| 2025-12-12 | 19.20 | 18.71 | ↓$0.49 (-2.55%) | 18.66 | 19.34 | 14.32M |
| 2025-12-11 | 19.39 | 19.36 | ↓$0.03 (-0.15%) | 19.29 | 19.96 | 14.36M |
| 2025-12-10 | 18.96 | 19.24 | ↑$0.28 (1.48%) | 18.90 | 19.69 | 23.82M |
| 2025-12-09 | 18.66 | 18.99 | ↑$0.33 (1.77%) | 18.58 | 19.02 | 13.62M |
| 2025-12-08 | 19.20 | 18.81 | ↓$0.39 (-2.03%) | 18.61 | 19.30 | 15.41M |
| 2025-12-05 | 19.37 | 19.03 | ↓$0.34 (-1.76%) | 18.89 | 19.64 | 20.61M |
| 2025-12-04 | 19.65 | 19.39 | ↓$0.26 (-1.32%) | 19.29 | 20.12 | 26.52M |
| 2025-12-03 | 19.87 | 19.71 | ↓$0.16 (-0.81%) | 19.58 | 20.16 | 23.29M |
| 2025-12-02 | 20.40 | 19.75 | ↓$0.65 (-3.19%) | 19.74 | 20.60 | 26.36M |
| 2025-12-01 | 19.50 | 20.31 | ↑$0.81 (4.15%) | 19.21 | 20.45 | 36.54M |
| 2025-11-28 | 19.77 | 19.98 | ↑$0.21 (1.06%) | 19.68 | 20.00 | 8M |
| 2025-11-26 | 19.64 | 19.74 | ↑$0.10 (0.51%) | 19.39 | 20.09 | 24.75M |
| 2025-11-25 | 18.27 | 19.66 | ↑$1.39 (7.61%) | 18.25 | 19.78 | 38.82M |
| 2025-11-24 | 17.59 | 18.12 | ↑$0.53 (3.01%) | 17.30 | 18.23 | 38.28M |
| 2025-11-21 | 16.67 | 17.44 | ↑$0.77 (4.62%) | 16.55 | 17.50 | 34.06M |
| 2025-11-20 | 17.12 | 16.17 | ↓$0.95 (-5.55%) | 16.07 | 17.79 | 37M |
| 2025-11-19 | 17.09 | 16.78 | ↓$0.31 (-1.81%) | 16.66 | 17.45 | 49.34M |
| 2025-11-18 | 16.35 | 16.97 | ↑$0.62 (3.79%) | 16.30 | 17.11 | 28.78M |
| 2025-11-17 | 17.04 | 16.42 | ↓$0.62 (-3.64%) | 16.22 | 17.04 | 23.85M |
| 2025-11-14 | 17.00 | 17.05 | ↑$0.05 (0.29%) | 16.82 | 17.37 | 44.30M |
| 2025-11-13 | 17.99 | 17.15 | ↓$0.84 (-4.67%) | 17.13 | 18.10 | 35.82M |
Create an account or log in to view more rows.
$RKT free to hold
$RKT I'm not afraid.
I'm long
And I'm strong..........
$RKT bought more
$RKT nice day!
$RKT Up! Up! Up! Up! Up! Up! Up!
$RKT we going up from here
$RKT wtf is that dump
$RKT bag holders for life club
$RKT jeez
$RKT buying this dip