Rocket Companies Inc (RKT) Historical Stock Data
14.54 ↓0.03 (-0.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RKT is up 0.42% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 12.52 | 12.31 | ↓$0.21 (-1.68%) | 12.13 | 12.68 | 2.93M |
2024-03-13 | 12.26 | 12.49 | ↑$0.23 (1.88%) | 12.20 | 12.80 | 1.87M |
2024-03-12 | 12.31 | 12.29 | ↓$0.02 (-0.16%) | 12.13 | 12.48 | 1.84M |
2024-03-11 | 12.77 | 12.34 | ↓$0.43 (-3.37%) | 12.25 | 13.18 | 2.86M |
2024-03-08 | 12.79 | 12.72 | ↓$0.07 (-0.55%) | 12.63 | 13.11 | 1.97M |
2024-03-07 | 12.73 | 12.64 | ↓$0.09 (-0.71%) | 12.51 | 13.08 | 1.91M |
2024-03-06 | 12.45 | 12.59 | ↑$0.14 (1.12%) | 12.31 | 12.96 | 2M |
2024-03-05 | 12.55 | 12.29 | ↓$0.26 (-2.07%) | 12.20 | 12.55 | 1.63M |
2024-03-04 | 12.85 | 12.65 | ↓$0.20 (-1.56%) | 12.65 | 12.97 | 1.66M |
2024-03-01 | 12.48 | 12.87 | ↑$0.39 (3.13%) | 12.22 | 12.88 | 2.19M |
2024-02-29 | 12.21 | 12.56 | ↑$0.35 (2.87%) | 12.21 | 12.68 | 2.58M |
2024-02-28 | 11.90 | 12.01 | ↑$0.11 (0.92%) | 11.82 | 12.28 | 3.51M |
2024-02-27 | 11.62 | 11.95 | ↑$0.33 (2.84%) | 11.57 | 12.07 | 3.26M |
2024-02-26 | 11.62 | 11.47 | ↓$0.15 (-1.29%) | 11.24 | 11.82 | 2.89M |
2024-02-23 | 11.75 | 11.56 | ↓$0.19 (-1.62%) | 11.25 | 12.35 | 6.67M |
2024-02-22 | 11.19 | 10.98 | ↓$0.21 (-1.88%) | 10.91 | 11.20 | 3.20M |
2024-02-21 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.87 | 11.08 | 1.52M |
2024-02-20 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.04 | 11.27 | 1.29M |
2024-02-16 | 11.41 | 11.37 | ↓$0.04 (-0.35%) | 11.30 | 11.55 | 1.57M |
2024-02-15 | 11.64 | 11.70 | ↑$0.06 (0.52%) | 11.54 | 11.85 | 1.88M |
2024-02-14 | 11.43 | 11.46 | ↑$0.03 (0.26%) | 11.29 | 11.53 | 1.35M |
Create an account or log in to view more rows.
$RKT the bulls in here
$RKT don’t be boring today beast
$RKT oversold
$RKT bears haha
$RKT just waiting ….
$RKT Dip buyers are going to get wrecked
$RKT Time to buy here
$RKT wow. The volume is so low today. Unreal
$RKT out of the way
$RKT almost time for the running