RKT

Rocket Companies Historical Data

Company Name Stock Ticker Symbol Market Type
Rocket Companies Inc RKT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4493 -4.52% 9.5007 12:11:15
Open Price Low Price High Price Close Price Prev Close
9.56 9.50 9.99 9.95
more quote information »

RKT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5410.5058.8310.074,196,586-0.0393-0.41%
1 Month8.4210.5058.359.472,944,2801.0812.83%
3 Months8.4310.5056.26888.453,454,8031.0712.7%
6 Months12.3514.3156.26889.884,581,179-2.85-23.07%
1 Year17.5419.556.268812.924,657,535-8.04-45.83%
3 Years18.0043.006.268821.709,672,385-8.50-47.22%
5 Years18.0043.006.268821.709,672,385-8.50-47.22%

RKT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 9.95 -0.34 -3.3% 9.22 10.21 8.83 6,859,461
Aug 04 2022 10.29 0.04 0.39% 10.36 10.505 10.105 4,460,760
Aug 03 2022 10.25 0.30 3.02% 9.98 10.35 9.98 3,765,312
Aug 02 2022 9.95 0.06 0.61% 9.87 10.005 9.72 3,358,068
Aug 01 2022 9.89 0.37 3.89% 9.54 9.89 9.44 2,539,328
Jul 29 2022 9.52 -0.06 -0.63% 9.60 9.64 9.37 1,768,193
Jul 28 2022 9.58 0.11 1.16% 9.78 9.87 9.35 1,796,500
Jul 27 2022 9.47 0.31 3.38% 9.22 9.54 9.18 2,121,387
Jul 26 2022 9.16 -0.40 -4.18% 9.40 9.51 9.10 2,759,063
Jul 25 2022 9.56 0.13 1.38% 9.52 9.65 9.318 2,385,909
Jul 22 2022 9.43 -0.21 -2.18% 9.71 9.88 9.42 2,980,087
Jul 21 2022 9.64 0.23 2.44% 9.51 9.73 9.43 2,567,058
Jul 20 2022 9.41 0.11 1.18% 9.25 9.495 9.24 2,198,700
Jul 19 2022 9.30 0.38 4.26% 8.97 9.30 8.97 2,066,846
Jul 18 2022 8.92 -0.07 -0.78% 9.08 9.24 8.85 2,578,694
Jul 15 2022 8.99 0.49 5.76% 8.52 9.075 8.52 3,602,195
Jul 14 2022 8.50 -0.32 -3.63% 8.75 8.79 8.46 2,719,679
Jul 13 2022 8.82 0.07 0.8% 8.59 8.85 8.35 2,812,293
Jul 12 2022 8.75 0.16 1.86% 8.55 8.83 8.54 2,533,371
Jul 11 2022 8.59 0.03 0.35% 8.42 8.785 8.36 3,012,698
Jul 08 2022 8.56 -0.19 -2.17% 8.74 8.78 8.55 1,937,584
See More Historical Prices ยป
Your Recent History
NYSE
RKT
Rocket Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220808 16:26:24