NYSE - Nasdaq Real Time Price USD

Rocket Companies, Inc. (RKT)

Compare
15.34
+1.48
+(10.72%)
As of 2:43:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.1015.7713.7915.3415.3428,698,809
Apr 3, 202514.0714.6413.7413.8513.8516,588,600
Apr 2, 202513.1514.5512.8313.8613.8634,939,300
Apr 1, 202512.1512.8711.9612.6012.6024,757,500
Mar 31, 202512.2412.3511.6012.0712.0743,830,700
Mar 28, 202513.4413.5312.9213.0313.034,396,600
Mar 27, 202513.0613.3112.7413.1613.165,465,100
Mar 26, 202513.3113.6613.1313.2213.225,037,200
Mar 25, 202513.7513.8013.3813.3813.384,851,300
Mar 24, 202514.0614.2013.6313.7613.766,080,100
Mar 21, 202514.2014.4114.0414.1114.116,865,800
Mar 20, 2025 0.80 Dividend
Mar 20, 202514.1815.0314.0614.3414.345,930,900
Mar 19, 202515.3815.6414.7814.9014.106,715,100
Mar 18, 202515.8015.8015.0415.2714.455,629,700
Mar 17, 202514.9515.8514.6815.7114.878,371,800
Mar 14, 202514.6015.0814.5714.8714.076,971,200
Mar 13, 202514.2514.5613.9014.5113.737,634,000
Mar 12, 202513.4914.3813.1214.2513.4817,093,900
Mar 11, 202512.7313.5712.7313.1812.4714,430,800
Mar 10, 202513.7414.3412.9113.3512.6327,169,200
Mar 7, 202515.0015.9014.8115.7714.927,858,900
Mar 6, 202514.8314.9914.4714.8514.053,993,000
Mar 5, 202514.0115.2113.9114.9014.108,799,300
Mar 4, 202513.9814.5713.4313.4412.725,705,400
Mar 3, 202514.0714.4713.7114.0613.316,877,900
Feb 28, 202514.1114.2813.3614.0013.258,324,000
Feb 27, 202513.0313.3812.7712.8312.144,758,600
Feb 26, 202513.6613.7112.9313.0812.385,168,800
Feb 25, 202513.2513.8713.1813.7813.046,225,300
Feb 24, 202513.1413.3412.7513.1012.403,766,100
Feb 21, 202512.9513.5012.6513.2512.545,330,000
Feb 20, 202513.1213.1212.6012.7312.052,264,300
Feb 19, 202513.0813.2012.8113.1012.402,272,800
Feb 18, 202512.9713.2212.7913.1612.451,810,500
Feb 14, 202513.1413.4512.9513.1012.402,526,300
Feb 13, 202512.4213.0112.3212.8612.173,580,000
Feb 12, 202512.3412.4111.7112.1911.544,866,500
Feb 11, 202512.7713.0312.7212.8012.111,809,700
Feb 10, 202512.8813.1012.7812.9212.231,799,300
Feb 7, 202512.9613.1512.6812.7312.052,538,500
Feb 6, 202512.6213.2412.6213.1812.473,791,900
Feb 5, 202512.3612.8212.3212.7012.023,042,700
Feb 4, 202512.0412.3111.8812.1711.523,119,200
Feb 3, 202512.3012.5612.1412.1911.542,632,900
Jan 31, 202512.7712.8812.4712.6011.923,546,200
Jan 30, 202512.6112.9312.5712.8412.152,635,700
Jan 29, 202513.0013.1312.2712.4011.734,124,200
Jan 28, 202512.6513.0612.6013.0212.323,586,800
Jan 27, 202512.0112.9412.0112.7412.064,931,000
Jan 24, 202511.8512.0811.8212.0211.373,025,500
Jan 23, 202511.8411.9311.6011.9011.262,339,900
Jan 22, 202511.9012.0511.7711.9511.312,028,700
Jan 21, 202512.0012.0711.7911.9711.332,351,400
Jan 17, 202511.8811.9411.7011.8711.233,049,100
Jan 16, 202511.5211.7911.2211.7411.113,122,600
Jan 15, 202512.1012.5011.4811.5810.965,225,200
Jan 14, 202510.4111.2310.4111.0810.495,812,000
Jan 13, 202510.1810.4210.0610.429.862,249,000
Jan 10, 202510.3810.4710.2210.289.732,883,600
Jan 8, 202510.4910.5510.2710.459.892,472,600
Jan 7, 202510.8911.1710.4410.5810.013,421,900
Jan 6, 202510.9511.1410.6710.8210.242,897,500
Jan 3, 202510.8611.0710.8610.9810.392,114,300
Jan 2, 202511.3311.4310.7810.8510.272,889,600
Dec 31, 202411.1811.4511.1011.2610.662,742,800
Dec 30, 202411.0511.0810.7811.0310.442,329,200
Dec 27, 202411.0811.1910.8911.1010.502,256,500
Dec 26, 202411.0511.2510.9011.2010.602,252,200
Dec 24, 202411.3211.3210.9511.1110.512,467,700
Dec 23, 202411.6811.7911.2911.3510.743,340,200
Dec 20, 202411.6212.1211.6211.8211.196,288,500
Dec 19, 202411.4911.7811.3311.6311.016,291,200
Dec 18, 202412.5412.7211.5211.5810.966,261,500
Dec 17, 202412.2512.5112.1212.1311.482,078,500
Dec 16, 202412.2312.4312.1012.2211.563,583,500
Dec 13, 202412.5312.6112.0612.1111.462,404,300
Dec 12, 202412.7112.8512.3512.5111.842,808,600
Dec 11, 202412.7012.8712.4312.7712.083,006,700
Dec 10, 202412.9613.2512.5512.5811.903,252,800
Dec 9, 202413.3513.5413.1513.3212.602,624,600
Dec 6, 202413.8514.0013.3913.5712.842,502,900
Dec 5, 202413.6913.7113.3813.5012.782,564,900
Dec 4, 202414.0514.0613.5413.7513.012,565,700
Dec 3, 202414.2014.3814.0414.0413.291,903,800
Dec 2, 202414.3714.4314.0814.1813.422,504,100
Nov 29, 202414.5914.7714.4414.5313.751,753,500
Nov 27, 202414.3914.4414.1614.3413.572,553,100
Nov 26, 202414.2714.3413.7914.0613.312,900,200
Nov 25, 202414.4215.1514.2514.5713.796,053,900
Nov 22, 202413.7113.9013.6913.7413.002,401,400
Nov 21, 202413.7014.0313.5613.6112.883,050,200
Nov 20, 202413.6513.7613.5613.6812.951,774,600
Nov 19, 202413.4014.1013.3013.7112.973,377,800
Nov 18, 202413.5013.5413.0713.4312.713,220,300
Nov 15, 202413.7013.9113.5013.6012.873,764,900
Nov 14, 202414.0114.0513.5513.6612.934,993,300
Nov 13, 202413.9014.4413.3814.1313.3713,384,300
Nov 12, 202415.6315.9315.2715.5414.717,405,900
Nov 11, 202416.0716.3415.7415.7514.904,768,100
Nov 8, 202416.1016.2215.8215.8715.022,580,500
Nov 7, 202415.8416.2215.7416.0915.233,505,200
Nov 6, 202415.9916.0115.0515.7514.904,054,200
Nov 5, 202415.9816.3315.8216.3015.422,225,800
Nov 4, 202415.7616.2115.7416.0015.142,777,600
Nov 1, 202416.3016.3415.5015.7114.873,106,600
Oct 31, 202416.3416.4916.0916.1015.242,370,300
Oct 30, 202416.1516.6916.1516.3415.461,943,100
Oct 29, 202416.0916.4615.7016.3115.432,769,000
Oct 28, 202416.5016.6516.1616.3215.442,762,200
Oct 25, 202416.7416.9316.2316.2915.423,457,100
Oct 24, 202416.5516.8016.3316.6915.792,165,900
Oct 23, 202416.5016.5916.1116.4115.532,163,300
Oct 22, 202416.2616.9816.2216.6815.783,188,600
Oct 21, 202417.8617.9416.1616.3315.456,400,100
Oct 18, 202418.2518.4617.9718.0117.041,771,900
Oct 17, 202418.2418.3317.7518.0117.043,443,000
Oct 16, 202418.7218.8918.4618.5917.592,235,500
Oct 15, 202417.8718.5917.8418.4817.492,904,900
Oct 14, 202417.7517.9517.5117.8316.872,653,200
Oct 11, 202417.5017.8517.4317.7416.792,601,100
Oct 10, 202417.1417.8017.0717.5416.603,255,700
Oct 9, 202417.5517.7017.1317.2916.362,928,500
Oct 8, 202417.6817.8517.4717.5616.622,234,800
Oct 7, 202417.4717.7017.1717.5116.572,887,000
Oct 4, 202418.0018.1416.7717.5216.586,353,000
Oct 3, 202418.7718.8417.9318.0717.103,723,800
Oct 2, 202418.7319.1618.4218.8517.843,354,800
Oct 1, 202419.2819.7019.0119.2718.242,304,200
Sep 30, 202418.7519.7618.7519.1918.163,338,300
Sep 27, 202419.1419.3818.8118.9317.911,809,300
Sep 26, 202419.5219.7218.7418.8217.812,537,200
Sep 25, 202419.3019.8219.2019.3418.301,966,700
Sep 24, 202419.1019.5018.9119.4618.422,054,000
Sep 23, 202418.9819.3518.6719.1618.133,567,900
Sep 20, 202419.0019.0818.5218.8317.825,057,400
Sep 19, 202420.8221.0819.1419.1918.167,362,300
Sep 18, 202420.7721.3820.2420.4219.324,538,700
Sep 17, 202420.4120.8220.1720.6719.562,801,300
Sep 16, 202419.8220.4819.7120.3719.283,360,800
Sep 13, 202418.8520.2018.8419.6218.575,755,300
Sep 12, 202418.7619.0118.3818.7517.742,412,500
Sep 11, 202418.7518.8318.3318.4617.472,921,400
Sep 10, 202419.2419.2418.6818.8617.852,833,100
Sep 9, 202419.1719.5618.9019.1018.074,177,600
Sep 6, 202419.6620.1419.2619.3118.272,930,200
Sep 5, 202420.2820.7119.6619.7818.722,759,300
Sep 4, 202419.7020.6419.6520.1919.114,433,700
Sep 3, 202419.5120.2619.2619.6018.553,518,500
Aug 30, 202419.4419.7319.1019.6518.592,481,500
Aug 29, 202419.7919.9119.1719.3218.282,786,100
Aug 28, 202420.2020.2519.4719.5618.513,832,800
Aug 27, 202420.7520.7920.1520.3519.263,394,100
Aug 26, 202420.7921.2820.6120.7819.663,402,300
Aug 23, 202419.9020.9519.8320.8119.694,556,400
Aug 22, 202419.7320.0919.6019.7418.681,806,100
Aug 21, 202419.3319.9719.2219.9118.843,218,200
Aug 20, 202419.2019.5919.1419.3018.261,743,600
Aug 19, 202418.8819.3718.8019.1918.162,433,000
Aug 16, 202418.6019.2818.6018.8317.822,114,900
Aug 15, 202419.1019.1518.2218.4917.504,302,100
Aug 14, 202418.7619.1118.4119.0618.043,810,200
Aug 13, 202417.7018.7117.5018.6317.633,800,400
Aug 12, 202417.8417.9917.4217.6416.691,870,800
Aug 9, 202418.1018.4017.7217.9717.012,950,800
Aug 8, 202417.4618.0717.3117.9516.993,154,500
Aug 7, 202418.5218.5417.1317.2916.363,741,900
Aug 6, 202417.7918.7017.2318.3217.345,666,600
Aug 5, 202416.0018.4015.8717.7616.817,706,400
Aug 2, 202414.8017.5414.7117.2516.3211,339,000
Aug 1, 202416.1216.1615.1915.3614.544,773,300
Jul 31, 202416.3916.6516.1816.1915.324,098,500
Jul 30, 202416.2116.4316.0016.1515.282,058,600
Jul 29, 202416.0516.4915.8816.0415.182,621,700
Jul 26, 202415.6715.9915.3015.9115.063,153,800
Jul 25, 202414.5615.4314.5015.2214.402,432,700
Jul 24, 202415.0115.4014.6014.6713.882,249,900
Jul 23, 202414.8515.2814.7915.1514.341,775,900
Jul 22, 202414.8915.0014.5614.9014.102,587,400
Jul 19, 202414.7915.0814.6414.7213.931,435,800
Jul 18, 202415.1215.8814.7914.8714.073,758,600
Jul 17, 202415.1415.4514.9915.1014.293,501,200
Jul 16, 202414.7715.7614.6115.5414.716,104,900
Jul 15, 202414.5314.7314.1714.5613.783,046,700
Jul 12, 202414.3314.3814.0514.3313.562,506,800
Jul 11, 202414.0014.2613.8714.1613.405,809,400
Jul 10, 202413.3013.6113.1213.5212.792,625,100
Jul 9, 202413.2713.5413.0813.2512.542,653,600
Jul 8, 202414.0614.0913.2013.2712.563,708,900
Jul 5, 202413.7413.9913.6313.9313.182,400,600
Jul 3, 202413.3213.9213.2113.8513.112,031,900
Jul 2, 202413.1713.3713.0513.3212.601,716,000
Jul 1, 202413.7313.8413.1013.1612.451,711,200
Jun 28, 202413.8613.9113.5613.7012.962,420,700
Jun 27, 202413.8814.0513.7213.7913.051,202,200
Jun 26, 202413.6013.9213.5313.8613.121,816,500
Jun 25, 202413.9914.0213.6213.6512.922,109,200
Jun 24, 202414.1514.2713.8114.1013.342,065,200
Jun 21, 202413.7414.1213.6014.1113.353,547,800
Jun 20, 202414.2714.3213.7413.8713.135,417,800
Jun 18, 202414.5314.9114.2814.3013.531,773,100
Jun 17, 202414.5414.7614.4114.5913.811,188,900
Jun 14, 202414.4314.8614.3214.6913.901,734,800
Jun 13, 202414.9515.0414.4114.7313.942,126,100
Jun 12, 202415.0515.8114.7814.8914.094,114,400
Jun 11, 202414.1414.7114.1014.5513.771,881,700
Jun 10, 202414.0814.5013.9714.3513.582,019,300
Jun 7, 202414.2014.3713.8714.2413.481,978,000
Jun 6, 202414.5014.8014.4114.5613.781,267,000
Jun 5, 202414.4814.6714.3214.5413.761,165,600
Jun 4, 202414.0414.5513.9114.3513.581,735,900
Jun 3, 202414.2214.4313.6414.1513.391,760,600
May 31, 202413.9114.0113.7013.9013.151,449,100
May 30, 202413.8814.1113.6913.8213.081,767,800
May 29, 202413.6113.7613.4913.5712.841,407,300
May 28, 202414.0014.1913.7213.9213.171,478,500
May 24, 202413.7114.0013.7013.8413.101,098,300
May 23, 202414.1514.1513.5613.6012.871,930,900
May 22, 202414.3414.6214.0514.0713.311,829,700
May 21, 202414.5014.5814.2014.5413.763,337,800
May 20, 202414.0014.8214.0014.6513.863,149,700
May 17, 202413.8114.2413.7114.1213.361,963,700
May 16, 202414.2914.3313.8213.8813.132,497,200
May 15, 202415.0415.1014.2714.4013.632,814,600
May 14, 202414.6315.6014.4814.6013.825,626,100
May 13, 202413.9014.5113.7914.4213.653,695,200
May 10, 202414.0814.1013.4813.6712.941,402,900
May 9, 202413.9814.2413.8614.0913.332,330,000
May 8, 202413.6813.9313.4913.8813.136,805,500
May 7, 202414.0014.4713.9313.9813.232,950,500
May 6, 202413.4913.8513.4213.8113.072,784,900
May 3, 202413.2613.9412.6813.3012.593,508,400
May 2, 202412.6912.7812.2412.7312.052,522,600
May 1, 202412.2613.0012.0612.3611.702,081,100
Apr 30, 202412.1812.4012.1012.2811.621,303,500
Apr 29, 202412.5012.6012.3112.4111.741,653,100
Apr 26, 202412.2912.6912.1612.3511.691,530,800
Apr 25, 202412.2712.3311.7712.2011.542,384,500
Apr 24, 202412.5912.7612.4212.5511.881,680,100
Apr 23, 202411.8912.7311.8812.6311.951,957,700
Apr 22, 202411.7811.9811.5711.9711.331,552,400
Apr 19, 202411.4811.7011.4011.6811.051,853,300
Apr 18, 202411.4811.9011.4311.5310.911,643,300
Apr 17, 202411.5211.5911.3711.3810.771,414,900
Apr 16, 202411.5611.6511.3211.4410.832,118,300
Apr 15, 202412.3112.3311.6311.6711.042,761,800
Apr 12, 202412.2612.3212.0612.2511.591,733,200
Apr 11, 202412.3512.7312.1712.3911.722,244,800
Apr 10, 202413.3913.4012.1012.3011.645,947,100
Apr 9, 202413.9514.2513.7014.1113.352,926,100
Apr 8, 202413.0613.8612.9613.8413.102,590,100
Apr 5, 202413.0013.1512.8412.9512.252,138,400
Apr 4, 202413.5013.6013.0513.0712.372,164,100

Related Tickers

COOP Mr. Cooper Group Inc.
132.74
-0.27%
 
UWMC UWM Holdings Corporation
5.43
-2.34%
 
FNMA Federal National Mortgage Association
5.72
-6.69%
 
FMCC Federal Home Loan Mortgage Corporation
4.7700
-9.14%
 
LDI loanDepot, Inc.
1.4000
+12.00%
 
PFSI PennyMac Financial Services, Inc.
101.87
-0.98%
 
FNMAS Federal National Mortgage Association
10.40
-8.05%
 
GHLD Guild Holdings Company
15.02
-1.38%
 
ONIT Onity Group Inc.
27.14
-9.02%
 
BETR Better Home & Finance Holding Company
9.90
-4.62%