Rocket Companies Inc (RKT) Historical Stock Data
11.82 ↑0.19 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKT is down -0.88% a day on average. There have been 8 days where Rocket Companies Inc closed green and 22 days where RKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.62 | 11.82 | ↑$0.20 (1.72%) | 11.62 | 12.12 | 6.29M |
| 2024-12-19 | 11.49 | 11.63 | ↑$0.14 (1.22%) | 11.33 | 11.78 | 6.29M |
| 2024-12-18 | 12.54 | 11.58 | ↓$0.96 (-7.66%) | 11.53 | 12.72 | 6.26M |
| 2024-12-17 | 12.25 | 12.13 | ↓$0.12 (-0.98%) | 12.12 | 12.51 | 2.08M |
| 2024-12-16 | 12.23 | 12.22 | ↓$0.01 (-0.08%) | 12.11 | 12.43 | 3.58M |
| 2024-12-13 | 12.53 | 12.11 | ↓$0.42 (-3.35%) | 12.06 | 12.61 | 2.40M |
| 2024-12-12 | 12.71 | 12.51 | ↓$0.20 (-1.57%) | 12.35 | 12.85 | 2.81M |
| 2024-12-11 | 12.70 | 12.77 | ↑$0.07 (0.55%) | 12.43 | 12.87 | 3.01M |
| 2024-12-10 | 12.96 | 12.58 | ↓$0.38 (-2.93%) | 12.55 | 13.25 | 3.25M |
| 2024-12-09 | 13.35 | 13.32 | ↓$0.03 (-0.22%) | 13.15 | 13.54 | 2.62M |
| 2024-12-06 | 13.85 | 13.57 | ↓$0.28 (-2.02%) | 13.39 | 14.00 | 2.50M |
| 2024-12-05 | 13.69 | 13.50 | ↓$0.19 (-1.39%) | 13.38 | 13.71 | 2.56M |
| 2024-12-04 | 14.05 | 13.75 | ↓$0.30 (-2.14%) | 13.54 | 14.06 | 2.57M |
| 2024-12-03 | 14.20 | 14.04 | ↓$0.16 (-1.13%) | 14.04 | 14.38 | 1.90M |
| 2024-12-02 | 14.37 | 14.18 | ↓$0.19 (-1.32%) | 14.08 | 14.43 | 2.50M |
| 2024-11-29 | 14.59 | 14.53 | ↓$0.06 (-0.41%) | 14.44 | 14.77 | 1.75M |
| 2024-11-27 | 14.39 | 14.34 | ↓$0.05 (-0.35%) | 14.16 | 14.44 | 2.55M |
| 2024-11-26 | 14.27 | 14.06 | ↓$0.21 (-1.47%) | 13.79 | 14.34 | 2.90M |
| 2024-11-25 | 14.42 | 14.57 | ↑$0.15 (1.04%) | 14.25 | 15.15 | 6.05M |
| 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 |
Create an account or log in to view more rows.
$RKT Buy the dip
$RKT LETS GOOOOOOOO!!!!!!!
$RKT I hate this company.
$RKT BULLS ALPHA
BEARS BETA
$RKT Market is down
No worries
$RKT beauty. Bag secured
$RKT over a thousand shares in now
$RKT gap it slap it ask it !
$RKT Reinvest your dividends
$RKT PT?