RKT - Rocket Companies, Inc.
13.18
-0.170 -1.290%
Share volume: 14,426,153
Last Updated: 03-11-2025
Banking/Mortgage Bankers And Brokers:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$13.35
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $12.73 | $12.73 | $13.57 | $13.57 | $12.73 | $12.73 | $13.18 | $13.18 | 14,426,153 | $14,426,153.00 |
| 03-10-2025 | $13.74 | $13.74 | $14.34 | $14.34 | $12.92 | $12.92 | $13.35 | $13.35 | 27,169,182 | $27,169,182.00 |
| 03-07-2025 | $15.00 | $15.00 | $15.90 | $15.90 | $14.81 | $14.81 | $15.77 | $15.77 | 7,858,930 | $7,858,930.00 |
| 03-06-2025 | $14.83 | $14.83 | $15.00 | $15.00 | $14.47 | $14.47 | $14.85 | $14.85 | 3,993,001 | $3,993,001.00 |
| 03-05-2025 | $14.01 | $14.01 | $15.21 | $15.21 | $13.91 | $13.91 | $14.90 | $14.90 | 8,799,286 | $8,799,286.00 |
| 03-04-2025 | $13.98 | $13.98 | $14.57 | $14.57 | $13.43 | $13.43 | $13.44 | $13.44 | 5,705,396 | $5,705,396.00 |
| 03-03-2025 | $14.07 | $14.07 | $14.47 | $14.47 | $13.71 | $13.71 | $14.06 | $14.06 | 6,877,895 | $6,877,895.00 |
| 02-28-2025 | $14.11 | $14.11 | $14.28 | $14.28 | $13.36 | $13.36 | $14.00 | $14.00 | 8,324,016 | $8,296,679.00 |
| 02-27-2025 | $13.03 | $13.03 | $13.38 | $13.38 | $12.77 | $12.77 | $12.83 | $12.83 | 4,758,601 | $4,758,601.00 |
| 02-26-2025 | $13.66 | $13.66 | $13.71 | $13.71 | $12.93 | $12.93 | $13.08 | $13.08 | 5,172,025 | $5,172,025.00 |