Rocket Companies Inc. (RKT)
NYSE: RKT
· Real-Time Price · USD
18.70
-0.02 (-0.11%)
At close: Aug 15, 2025, 2:16 PM
RKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.99 | 19.22 | 18.55 | 18.72 | 18.72 | -4.54% | 21,634,703 |
| 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 |
| Aug 7, 2025 | 18.37 | 18.45 | 17.50 | 17.55 | 17.55 | -3.15% | 13,395,502 |
| Aug 6, 2025 | 17.96 | 18.35 | 17.54 | 18.12 | 18.12 | 0.50% | 24,927,800 |
| Aug 5, 2025 | 16.90 | 18.16 | 16.65 | 18.03 | 18.03 | 6.81% | 31,737,611 |
| Aug 4, 2025 | 16.75 | 17.10 | 16.48 | 16.88 | 16.88 | 2.06% | 20,091,931 |
| Aug 1, 2025 | 15.92 | 17.23 | 15.83 | 16.54 | 16.54 | 11.98% | 55,979,400 |
| Jul 31, 2025 | 14.75 | 15.26 | 14.50 | 14.77 | 14.77 | 0.75% | 23,503,000 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.52 | 14.66 | 14.66 | -3.55% | 17,555,903 |
| Jul 29, 2025 | 15.06 | 15.63 | 15.02 | 15.20 | 15.20 | 1.06% | 16,740,344 |
| Jul 28, 2025 | 14.89 | 15.07 | 14.58 | 15.04 | 15.04 | 0.27% | 11,515,100 |
| Jul 25, 2025 | 14.80 | 15.13 | 14.60 | 15.00 | 15.00 | 0.94% | 16,723,700 |
| Jul 24, 2025 | 15.89 | 16.00 | 14.83 | 14.86 | 14.86 | -8.33% | 26,582,345 |
| Jul 23, 2025 | 17.32 | 17.32 | 15.87 | 16.21 | 16.21 | 1.31% | 64,280,900 |
| Jul 22, 2025 | 15.43 | 16.37 | 15.33 | 16.00 | 16.00 | 6.38% | 51,748,433 |
| Jul 21, 2025 | 14.24 | 15.29 | 14.24 | 15.04 | 15.04 | 7.51% | 38,174,412 |
| Jul 18, 2025 | 13.99 | 14.06 | 13.66 | 13.99 | 13.99 | 1.52% | 11,635,003 |