Rocket Companies Inc. (RKT)
12.52
-0.33 (-2.57%)
At close: Apr 15, 2025, 3:59 PM
12.13
-3.08%
After-hours: Apr 15, 2025, 08:00 PM EDT
Rocket Companies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 12.22 | 12.22 | 13.00 | 13.00 | 11.98 | 11.98 | 12.85 | 12.85 | 7.98% | 10,847,669 |
| Apr 11, 2025 | 11.71 | 11.71 | 11.90 | 11.90 | 10.94 | 10.94 | 11.90 | 11.90 | 0.17% | 18,630,320 |
| Apr 10, 2025 | 12.75 | 12.75 | 12.76 | 12.76 | 11.46 | 11.46 | 11.88 | 11.88 | -6.82% | 16,396,312 |
| Apr 9, 2025 | 12.55 | 12.55 | 12.94 | 12.94 | 11.77 | 11.77 | 12.75 | 12.75 | -3.34% | 25,974,920 |
| Apr 8, 2025 | 15.20 | 15.20 | 15.26 | 15.26 | 12.90 | 12.90 | 13.19 | 13.19 | -10.03% | 19,229,700 |
| Apr 7, 2025 | 15.00 | 15.00 | 15.98 | 15.98 | 13.99 | 13.99 | 14.66 | 14.66 | -4.81% | 23,589,424 |
| Apr 4, 2025 | 14.10 | 14.10 | 15.77 | 15.77 | 13.79 | 13.79 | 15.40 | 15.40 | 11.19% | 36,581,133 |
| Apr 3, 2025 | 14.08 | 14.08 | 14.64 | 14.64 | 13.74 | 13.74 | 13.85 | 13.85 | -0.07% | 16,602,342 |
| Apr 2, 2025 | 13.15 | 13.15 | 14.55 | 14.55 | 12.83 | 12.83 | 13.86 | 13.86 | 10.00% | 34,939,319 |
| Apr 1, 2025 | 12.15 | 12.15 | 12.87 | 12.87 | 11.96 | 11.96 | 12.60 | 12.60 | 4.39% | 24,757,505 |
| Mar 31, 2025 | 12.24 | 12.24 | 12.35 | 12.35 | 11.60 | 11.60 | 12.07 | 12.07 | -7.37% | 43,830,741 |
| Mar 28, 2025 | 13.44 | 13.44 | 13.53 | 13.53 | 12.92 | 12.92 | 13.03 | 13.03 | -0.99% | 4,396,611 |
| Mar 27, 2025 | 13.06 | 13.06 | 13.32 | 13.32 | 12.75 | 12.75 | 13.16 | 13.16 | -0.45% | 5,465,406 |
| Mar 26, 2025 | 13.31 | 13.31 | 13.66 | 13.66 | 13.13 | 13.13 | 13.22 | 13.22 | -1.20% | 5,047,146 |
| Mar 25, 2025 | 13.75 | 13.75 | 13.80 | 13.80 | 13.38 | 13.38 | 13.38 | 13.38 | -2.76% | 4,851,305 |
| Mar 24, 2025 | 14.06 | 14.06 | 14.20 | 14.20 | 13.63 | 13.63 | 13.76 | 13.76 | -2.48% | 6,080,100 |
| Mar 21, 2025 | 14.20 | 14.20 | 14.41 | 14.41 | 14.04 | 14.04 | 14.11 | 14.11 | -1.60% | 6,865,800 |
| Mar 20, 2025 | 14.18 | 14.18 | 15.03 | 15.03 | 14.06 | 14.06 | 14.34 | 14.34 | -3.76% | 5,930,900 |
| Mar 19, 2025 | 15.38 | 14.55 | 15.64 | 14.80 | 14.78 | 13.99 | 14.90 | 14.10 | -2.42% | 6,715,100 |
| Mar 18, 2025 | 15.80 | 14.95 | 15.80 | 14.95 | 15.04 | 14.23 | 15.27 | 14.45 | -2.80% | 5,629,843 |
| Mar 17, 2025 | 14.95 | 14.15 | 15.85 | 15.00 | 14.68 | 13.90 | 15.71 | 14.87 | 5.65% | 8,371,800 |
| Mar 14, 2025 | 14.60 | 13.81 | 15.08 | 14.27 | 14.57 | 13.79 | 14.87 | 14.07 | 2.48% | 6,971,200 |
| Mar 13, 2025 | 14.25 | 13.48 | 14.56 | 13.78 | 13.90 | 13.15 | 14.51 | 13.73 | 1.82% | 7,634,000 |
| Mar 12, 2025 | 13.49 | 12.76 | 14.38 | 13.60 | 13.12 | 12.41 | 14.25 | 13.48 | 8.12% | 17,093,900 |
| Mar 11, 2025 | 12.73 | 12.04 | 13.57 | 12.84 | 12.73 | 12.04 | 13.18 | 12.47 | -1.27% | 14,430,804 |
| Mar 10, 2025 | 13.74 | 13.00 | 14.34 | 13.57 | 12.92 | 12.22 | 13.35 | 12.63 | -15.35% | 27,169,200 |
| Mar 7, 2025 | 15.00 | 14.19 | 15.90 | 15.04 | 14.81 | 14.01 | 15.77 | 14.92 | 6.20% | 7,858,930 |
| Mar 6, 2025 | 14.83 | 14.03 | 15.00 | 14.19 | 14.47 | 13.69 | 14.85 | 14.05 | -0.34% | 3,993,001 |
| Mar 5, 2025 | 14.01 | 13.26 | 15.21 | 14.39 | 13.91 | 13.16 | 14.90 | 14.10 | 10.86% | 8,799,300 |
| Mar 4, 2025 | 13.98 | 13.23 | 14.57 | 13.79 | 13.43 | 12.71 | 13.44 | 12.72 | -4.41% | 5,705,400 |
| Mar 3, 2025 | 14.07 | 13.32 | 14.47 | 13.70 | 13.71 | 12.98 | 14.06 | 13.31 | 0.43% | 6,877,900 |
| Feb 28, 2025 | 14.11 | 13.35 | 14.28 | 13.51 | 13.36 | 12.64 | 14.00 | 13.25 | 9.12% | 8,324,016 |
| Feb 27, 2025 | 13.03 | 12.33 | 13.38 | 12.66 | 12.77 | 12.08 | 12.83 | 12.14 | -1.91% | 4,758,601 |
| Feb 26, 2025 | 13.66 | 12.93 | 13.71 | 12.98 | 12.93 | 12.24 | 13.08 | 12.38 | -5.08% | 5,172,025 |
| Feb 25, 2025 | 13.25 | 12.54 | 13.87 | 13.13 | 13.18 | 12.47 | 13.78 | 13.04 | 5.19% | 6,225,300 |
| Feb 24, 2025 | 13.14 | 12.44 | 13.34 | 12.63 | 12.75 | 12.07 | 13.10 | 12.40 | -1.13% | 3,766,145 |
| Feb 21, 2025 | 12.95 | 12.26 | 13.50 | 12.78 | 12.65 | 11.97 | 13.25 | 12.54 | 4.08% | 5,330,000 |
| Feb 20, 2025 | 13.12 | 12.42 | 13.12 | 12.42 | 12.60 | 11.93 | 12.73 | 12.05 | -2.82% | 2,264,335 |
| Feb 19, 2025 | 13.08 | 12.38 | 13.20 | 12.49 | 12.81 | 12.13 | 13.10 | 12.40 | -0.46% | 2,272,935 |
| Feb 18, 2025 | 12.97 | 12.27 | 13.22 | 12.51 | 12.79 | 12.10 | 13.16 | 12.45 | 0.46% | 1,810,826 |
| Feb 14, 2025 | 13.14 | 12.44 | 13.45 | 12.73 | 12.95 | 12.26 | 13.10 | 12.40 | 1.87% | 2,526,300 |
| Feb 13, 2025 | 12.42 | 11.75 | 13.01 | 12.31 | 12.33 | 11.67 | 12.86 | 12.17 | 5.50% | 3,580,000 |
| Feb 12, 2025 | 12.34 | 11.68 | 12.41 | 11.75 | 11.71 | 11.09 | 12.19 | 11.54 | -4.77% | 4,866,500 |
| Feb 11, 2025 | 12.77 | 12.08 | 13.03 | 12.33 | 12.72 | 12.03 | 12.80 | 12.11 | -0.93% | 1,809,700 |
| Feb 10, 2025 | 12.88 | 12.19 | 13.10 | 12.40 | 12.78 | 12.10 | 12.92 | 12.23 | 1.49% | 1,799,338 |
| Feb 7, 2025 | 12.96 | 12.27 | 13.15 | 12.45 | 12.68 | 12.00 | 12.73 | 12.05 | -3.41% | 2,538,500 |
| Feb 6, 2025 | 12.62 | 11.94 | 13.24 | 12.53 | 12.62 | 11.94 | 13.18 | 12.47 | 3.78% | 3,791,913 |
| Feb 5, 2025 | 12.36 | 11.70 | 12.82 | 12.13 | 12.32 | 11.66 | 12.70 | 12.02 | 4.35% | 3,042,728 |
| Feb 4, 2025 | 12.04 | 11.40 | 12.31 | 11.65 | 11.88 | 11.25 | 12.17 | 11.52 | -0.16% | 3,119,219 |
| Feb 3, 2025 | 12.30 | 11.64 | 12.56 | 11.89 | 12.14 | 11.49 | 12.19 | 11.54 | -3.25% | 2,633,128 |