Rocket Companies Inc (RKT) Historical Stock Data
11.67 ↑0.56 (5.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKT is down -0.14% a day on average. There have been 12 days where Rocket Companies Inc closed green and 18 days where RKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 11.29 | 11.67 | ↑$0.38 (3.37%) | 11.20 | 11.79 | 14.57M |
| 2025-05-09 | 11.39 | 11.11 | ↓$0.28 (-2.46%) | 11.08 | 12.07 | 19.55M |
| 2025-05-08 | 11.84 | 11.65 | ↓$0.19 (-1.60%) | 11.45 | 11.98 | 19.61M |
| 2025-05-07 | 11.57 | 11.62 | ↑$0.05 (0.43%) | 11.44 | 11.75 | 11.92M |
| 2025-05-06 | 11.78 | 11.53 | ↓$0.25 (-2.12%) | 11.47 | 11.95 | 12.63M |
| 2025-05-05 | 12.30 | 11.92 | ↓$0.38 (-3.09%) | 11.91 | 12.39 | 10.25M |
| 2025-05-02 | 12.71 | 12.62 | ↓$0.09 (-0.71%) | 12.20 | 12.76 | 13.26M |
| 2025-05-01 | 12.97 | 12.78 | ↓$0.19 (-1.46%) | 12.71 | 13.24 | 7.40M |
| 2025-04-30 | 12.62 | 12.91 | ↑$0.29 (2.30%) | 12.52 | 13.07 | 5.88M |
| 2025-04-29 | 12.66 | 12.94 | ↑$0.28 (2.21%) | 12.51 | 12.99 | 6.84M |
| 2025-04-28 | 12.70 | 12.61 | ↓$0.09 (-0.71%) | 12.58 | 12.93 | 6.11M |
| 2025-04-25 | 13.02 | 12.83 | ↓$0.19 (-1.46%) | 12.72 | 13.19 | 9.34M |
| 2025-04-24 | 12.26 | 13.16 | ↑$0.90 (7.34%) | 12.14 | 13.18 | 11.55M |
| 2025-04-23 | 12.84 | 12.10 | ↓$0.74 (-5.76%) | 12.02 | 13.42 | 13.53M |
| 2025-04-22 | 11.80 | 12.34 | ↑$0.54 (4.58%) | 11.78 | 12.35 | 9.21M |
| 2025-04-21 | 11.64 | 11.55 | ↓$0.09 (-0.77%) | 11.36 | 11.79 | 10.08M |
| 2025-04-17 | 12.27 | 12.04 | ↓$0.23 (-1.87%) | 12.04 | 12.64 | 6.65M |
| 2025-04-16 | 12.42 | 12.25 | ↓$0.17 (-1.37%) | 12.04 | 12.52 | 5.37M |
| 2025-04-15 | 12.80 | 12.50 | ↓$0.30 (-2.34%) | 12.48 | 13.14 | 7.10M |
| 2025-04-14 | 12.22 | 12.85 | ↑$0.63 (5.16%) | 11.98 | 13.00 | 10.86M |
| 2025-04-11 | 11.71 | 11.90 | ↑$0.19 (1.62%) | 10.94 | 11.90 | 18.62M |
| 2025-04-10 | 12.75 | 11.88 | ↓$0.87 (-6.82%) | 11.46 | 12.76 | 16.37M |
| 2025-04-09 | 12.55 | 12.75 | ↑$0.20 (1.59%) | 11.77 | 12.94 | 25.97M |
| 2025-04-08 | 15.20 | 13.19 | ↓$2.01 (-13.22%) | 12.90 | 15.26 | 19.23M |
| 2025-04-07 | 15.00 | 14.66 | ↓$0.34 (-2.27%) | 13.99 | 15.98 | 23.59M |
| 2025-04-04 | 14.10 | 15.40 | ↑$1.30 (9.22%) | 13.79 | 15.77 | 36.57M |
| 2025-04-03 | 14.08 | 13.85 | ↓$0.23 (-1.60%) | 13.74 | 14.64 | 16.60M |
| 2025-04-02 | 13.15 | 13.86 | ↑$0.71 (5.40%) | 12.83 | 14.55 | 34.91M |
| 2025-04-01 | 12.15 | 12.60 | ↑$0.45 (3.70%) | 11.96 | 12.87 | 24.74M |
| 2025-03-31 | 12.24 | 12.07 | ↓$0.17 (-1.39%) | 11.60 | 12.35 | 43.83M |
Create an account or log in to view more rows.
$RKT Good night bears!
$RKT very nice
$RKT hint hint this is when you buy a few
$RKT There is nothing wrong with a decent pullback
$RKT headed back to all time highs shortly
$RKT already bouncing back.
$RKT COME ON!!! Ugh!
$RKT never selling
$RKT Buy it up so it crashes harder in the next two trading days
$RKT oh my!