Rocket Companies Inc.

13.17
0.07 (0.53%)
At close: Feb 18, 2025, 3:59 PM

RKT Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 12.97 13.22 12.79 13.16 0.06 0.46% 1,810,163
Feb 14, 2025 13.14 13.45 12.95 13.10 0.24 1.87% 2,526,250
Feb 13, 2025 12.42 13.01 12.33 12.86 0.67 5.50% 3,580,000
Feb 12, 2025 12.34 12.41 11.71 12.19 -0.61 -4.77% 4,866,500
Feb 11, 2025 12.77 13.03 12.72 12.80 -0.12 -0.93% 1,809,700
Feb 10, 2025 12.88 13.10 12.78 12.92 0.19 1.49% 1,799,338
Feb 7, 2025 12.96 13.15 12.68 12.73 -0.45 -3.41% 2,538,500
Feb 6, 2025 12.62 13.24 12.62 13.18 0.48 3.78% 3,791,913
Feb 5, 2025 12.36 12.82 12.32 12.70 0.53 4.35% 3,042,728
Feb 4, 2025 12.04 12.31 11.88 12.17 -0.02 -0.16% 3,119,219
Feb 3, 2025 12.30 12.56 12.14 12.19 -0.41 -3.25% 2,633,128
Jan 31, 2025 12.77 12.88 12.47 12.60 -0.24 -1.87% 3,546,200
Jan 30, 2025 12.61 12.93 12.58 12.84 0.44 3.55% 2,635,872
Jan 29, 2025 13.00 13.13 12.27 12.40 -0.62 -4.76% 4,124,200
Jan 28, 2025 12.65 13.06 12.60 13.02 0.28 2.20% 3,586,824
Jan 27, 2025 12.01 12.94 12.01 12.74 0.72 5.99% 4,931,000
Jan 24, 2025 11.85 12.08 11.82 12.02 0.12 1.01% 3,025,500
Jan 23, 2025 11.84 11.93 11.60 11.90 -0.05 -0.42% 2,340,214
Jan 22, 2025 11.90 12.05 11.77 11.95 -0.02 -0.17% 2,028,700
Jan 21, 2025 12.00 12.07 11.79 11.97 0.10 0.84% 2,351,518
Jan 17, 2025 11.88 11.94 11.70 11.87 0.13 1.11% 3,049,100
Jan 16, 2025 11.52 11.79 11.22 11.74 0.16 1.38% 3,122,626
Jan 15, 2025 12.10 12.50 11.48 11.58 0.50 4.51% 5,225,200
Jan 14, 2025 10.41 11.23 10.41 11.08 0.66 6.33% 5,812,046
Jan 13, 2025 10.18 10.42 10.06 10.42 0.14 1.36% 2,249,000
Jan 10, 2025 10.38 10.47 10.22 10.28 -0.17 -1.63% 2,883,786
Jan 8, 2025 10.49 10.55 10.27 10.45 -0.13 -1.23% 2,472,600
Jan 7, 2025 10.89 11.17 10.45 10.58 -0.24 -2.22% 3,421,908
Jan 6, 2025 10.95 11.14 10.67 10.82 -0.16 -1.46% 2,897,500
Jan 3, 2025 10.86 11.08 10.86 10.98 0.13 1.20% 2,115,916
Jan 2, 2025 11.33 11.43 10.78 10.85 -0.41 -3.64% 2,891,185
Dec 31, 2024 11.18 11.45 11.10 11.26 0.23 2.09% 2,742,800
Dec 30, 2024 11.05 11.08 10.78 11.03 -0.07 -0.63% 2,329,219
Dec 27, 2024 11.08 11.19 10.89 11.10 -0.10 -0.89% 2,256,533
Dec 26, 2024 11.05 11.25 10.90 11.20 0.09 0.81% 2,257,909
Dec 24, 2024 11.32 11.33 10.95 11.11 -0.24 -2.11% 2,467,718
Dec 23, 2024 11.68 11.79 11.29 11.35 -0.47 -3.98% 3,340,615
Dec 20, 2024 11.62 12.12 11.62 11.82 0.19 1.63% 6,288,875
Dec 19, 2024 11.49 11.78 11.33 11.63 0.05 0.43% 6,291,200
Dec 18, 2024 12.54 12.72 11.53 11.58 -0.55 -4.53% 6,261,500
Dec 17, 2024 12.25 12.51 12.12 12.13 -0.09 -0.74% 2,078,500
Dec 16, 2024 12.23 12.43 12.11 12.22 0.11 0.91% 3,583,500
Dec 13, 2024 12.53 12.61 12.06 12.11 -0.40 -3.20% 2,404,304
Dec 12, 2024 12.71 12.85 12.35 12.51 -0.26 -2.04% 2,808,640
Dec 11, 2024 12.70 12.87 12.43 12.77 0.19 1.51% 3,006,700
Dec 10, 2024 12.96 13.25 12.55 12.58 -0.74 -5.56% 3,252,800
Dec 9, 2024 13.35 13.54 13.15 13.32 -0.25 -1.84% 2,624,602
Dec 6, 2024 13.85 14.00 13.39 13.57 0.07 0.52% 2,502,905
Dec 5, 2024 13.69 13.71 13.38 13.50 -0.25 -1.82% 2,564,900
Dec 4, 2024 14.05 14.06 13.54 13.75 -0.29 -2.07% 2,565,732

Create Price Alert on RKT

Your price alert will notify you when the stock price is above 13.17.

Add to Watchlist