Rocket Companies Inc (RKT) Historical Stock Data
13.74 ↑0.13 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKT is down -0.39% a day on average. There have been 13 days where Rocket Companies Inc closed green and 17 days where RKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.71 | 13.74 | ↑$0.03 (0.22%) | 13.69 | 13.91 | 2.40M |
| 2024-11-21 | 13.70 | 13.61 | ↓$0.09 (-0.66%) | 13.56 | 14.03 | 3.05M |
| 2024-11-20 | 13.65 | 13.68 | ↑$0.03 (0.22%) | 13.56 | 13.76 | 1.77M |
| 2024-11-19 | 13.40 | 13.71 | ↑$0.31 (2.31%) | 13.30 | 14.10 | 3.38M |
| 2024-11-18 | 13.50 | 13.43 | ↓$0.07 (-0.52%) | 13.07 | 13.54 | 3.22M |
| 2024-11-15 | 13.70 | 13.60 | ↓$0.10 (-0.73%) | 13.50 | 13.92 | 3.76M |
| 2024-11-14 | 14.01 | 13.66 | ↓$0.35 (-2.50%) | 13.55 | 14.05 | 4.99M |
| 2024-11-13 | 13.90 | 14.13 | ↑$0.23 (1.65%) | 13.38 | 14.44 | 13.38M |
| 2024-11-12 | 15.63 | 15.54 | ↓$0.09 (-0.58%) | 15.27 | 15.93 | 7.38M |
| 2024-11-11 | 16.07 | 15.75 | ↓$0.32 (-1.99%) | 15.74 | 16.34 | 4.76M |
| 2024-11-08 | 16.10 | 15.87 | ↓$0.23 (-1.43%) | 15.82 | 16.22 | 2.58M |
| 2024-11-07 | 15.84 | 16.09 | ↑$0.25 (1.58%) | 15.74 | 16.22 | 3.50M |
| 2024-11-06 | 15.99 | 15.75 | ↓$0.24 (-1.50%) | 15.05 | 16.01 | 4.05M |
| 2024-11-05 | 15.98 | 16.30 | ↑$0.32 (2.00%) | 15.82 | 16.33 | 2.22M |
| 2024-11-04 | 15.76 | 16.00 | ↑$0.24 (1.52%) | 15.74 | 16.21 | 2.78M |
| 2024-11-01 | 16.30 | 15.71 | ↓$0.59 (-3.62%) | 15.50 | 16.34 | 3.11M |
| 2024-10-31 | 16.34 | 16.10 | ↓$0.24 (-1.47%) | 16.09 | 16.49 | 2.37M |
| 2024-10-30 | 16.15 | 16.34 | ↑$0.19 (1.18%) | 16.15 | 16.70 | 1.94M |
| 2024-10-29 | 16.09 | 16.31 | ↑$0.22 (1.37%) | 15.70 | 16.46 | 2.77M |
| 2024-10-28 | 16.50 | 16.32 | ↓$0.18 (-1.09%) | 16.16 | 16.65 | 2.76M |
| 2024-10-25 | 16.74 | 16.29 | ↓$0.45 (-2.69%) | 16.23 | 16.93 | 3.46M |
| 2024-10-24 | 16.55 | 16.69 | ↑$0.14 (0.85%) | 16.33 | 16.80 | 2.17M |
| 2024-10-23 | 16.50 | 16.41 | ↓$0.09 (-0.55%) | 16.11 | 16.59 | 2.16M |
| 2024-10-22 | 16.26 | 16.68 | ↑$0.42 (2.58%) | 16.22 | 16.98 | 3.19M |
| 2024-10-21 | 17.86 | 16.33 | ↓$1.53 (-8.57%) | 16.16 | 17.94 | 6.40M |
| 2024-10-18 | 18.25 | 18.01 | ↓$0.24 (-1.32%) | 17.97 | 18.46 | 1.77M |
| 2024-10-17 | 18.24 | 18.01 | ↓$0.23 (-1.26%) | 17.75 | 18.33 | 3.44M |
| 2024-10-16 | 18.72 | 18.59 | ↓$0.13 (-0.69%) | 18.46 | 18.89 | 2.24M |
| 2024-10-15 | 17.87 | 18.48 | ↑$0.61 (3.41%) | 17.84 | 18.60 | 2.90M |
| 2024-10-14 | 17.75 | 17.83 | ↑$0.08 (0.45%) | 17.51 | 17.95 | 2.65M |
Create an account or log in to view more rows.
$RKT I need a smoke after this trade
$RKT a comeback is always more fun than an all out win!!!!
$RKT do what the markets tells you to do not the other way around
$RKT FYI - leaning bullish
$RKT Hedgies
we aren't going anywhere!
$RKT it can go lower
$RKT lets see if it can hold the line
$RKT fake wall lets break it
$RKT hope everyone has a good weekend
$RKT Any red I see I shall buy