RKT - Rocket Companies, Inc.
11.65
0.030 0.258%
Share volume: 19,337,911
Last Updated: 05-08-2025
Banking/Mortgage Bankers And Brokers:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.62
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $11.84 | $11.84 | $11.98 | $11.98 | $11.45 | $11.45 | $11.65 | $11.65 | 19,337,911 | $19,337,911.00 |
| 05-07-2025 | $11.57 | $11.57 | $11.75 | $11.75 | $11.44 | $11.44 | $11.62 | $11.62 | 11,931,871 | $11,931,871.00 |
| 05-06-2025 | $11.78 | $11.78 | $11.95 | $11.95 | $11.47 | $11.47 | $11.53 | $11.53 | 12,655,863 | $12,655,863.00 |
| 05-05-2025 | $12.30 | $12.30 | $12.39 | $12.39 | $11.91 | $11.91 | $11.92 | $11.92 | 10,264,231 | $10,264,231.00 |
| 05-02-2025 | $12.71 | $12.71 | $12.76 | $12.76 | $12.20 | $12.20 | $12.62 | $12.62 | 13,265,994 | $13,265,994.00 |
| 05-01-2025 | $12.97 | $12.97 | $13.24 | $13.24 | $12.71 | $12.71 | $12.78 | $12.78 | 7,408,764 | $7,408,764.00 |
| 04-30-2025 | $12.62 | $12.62 | $13.07 | $13.07 | $12.52 | $12.52 | $12.91 | $12.91 | 5,880,398 | $5,880,398.00 |
| 04-29-2025 | $12.66 | $12.66 | $12.99 | $12.99 | $12.51 | $12.51 | $12.94 | $12.94 | 7,004,882 | $7,004,882.00 |
| 04-28-2025 | $12.70 | $12.70 | $12.93 | $12.93 | $12.58 | $12.58 | $12.61 | $12.61 | 6,111,956 | $6,111,956.00 |
| 04-25-2025 | $13.02 | $13.02 | $13.19 | $13.19 | $12.72 | $12.72 | $12.83 | $12.83 | 9,348,790 | $9,348,790.00 |
