Rocket Companies Inc. (RKT)
NYSE: RKT
· Real-Time Price · USD
20.25
1.10 (5.74%)
At close: Sep 05, 2025, 3:59 PM
20.25
0.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
RKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.99 | 20.47 | 19.35 | 20.26 | 20.26 | 5.80% | 39,230,357 |
| Sep 4, 2025 | 18.00 | 19.23 | 18.00 | 19.15 | 19.15 | 7.10% | 25,201,400 |
| Sep 3, 2025 | 17.20 | 17.99 | 17.15 | 17.88 | 17.88 | 4.20% | 17,756,000 |
| Sep 2, 2025 | 17.10 | 17.42 | 16.68 | 17.16 | 17.16 | -3.43% | 12,995,312 |
| Aug 29, 2025 | 17.95 | 18.14 | 17.63 | 17.77 | 17.77 | -0.67% | 15,830,512 |
| Aug 28, 2025 | 18.30 | 18.33 | 17.52 | 17.89 | 17.89 | -1.05% | 14,083,000 |
| Aug 27, 2025 | 18.89 | 19.00 | 18.06 | 18.08 | 18.08 | -4.54% | 23,637,907 |
| Aug 26, 2025 | 18.82 | 18.98 | 18.43 | 18.94 | 18.94 | 1.12% | 18,239,101 |
| Aug 25, 2025 | 18.90 | 19.08 | 18.60 | 18.73 | 18.73 | -2.50% | 14,800,709 |
| Aug 22, 2025 | 17.68 | 19.63 | 17.55 | 19.21 | 19.21 | 9.27% | 30,245,744 |
| Aug 21, 2025 | 17.60 | 17.68 | 17.13 | 17.58 | 17.58 | -1.01% | 14,954,647 |
| Aug 20, 2025 | 18.42 | 18.57 | 17.76 | 17.76 | 17.76 | -3.69% | 14,486,025 |
| Aug 19, 2025 | 18.17 | 18.44 | 17.81 | 18.44 | 18.44 | 3.42% | 17,699,732 |
| Aug 18, 2025 | 18.50 | 18.50 | 17.69 | 17.83 | 17.83 | -3.78% | 11,885,700 |
| Aug 15, 2025 | 19.05 | 19.11 | 18.51 | 18.53 | 18.53 | -1.01% | 11,259,114 |
| Aug 14, 2025 | 18.99 | 19.22 | 18.55 | 18.72 | 18.72 | -4.54% | 22,158,200 |
| Aug 13, 2025 | 18.60 | 19.67 | 18.50 | 19.61 | 19.61 | 7.33% | 32,836,025 |
| Aug 12, 2025 | 17.59 | 18.48 | 17.57 | 18.27 | 18.27 | 6.78% | 23,228,274 |
| Aug 11, 2025 | 16.93 | 17.35 | 16.93 | 17.11 | 17.11 | 1.78% | 9,832,914 |
| Aug 8, 2025 | 17.65 | 17.65 | 16.74 | 16.81 | 16.81 | -4.22% | 12,929,400 |