Rocket Companies, Inc.
RKT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $13.05 | $14.00 | $12.94 | $13.77 | +7.58% | 47.06M |
| Oct 30, 2026 | $12.57 | $12.85 | $12.26 | $12.80 | +7.38% | 54.38M |
| Oct 29, 2026 | $11.65 | $12.15 | $11.58 | $11.92 | +3.03% | 33.81M |
| Oct 28, 2026 | $11.81 | $11.86 | $11.36 | $11.57 | -2.28% | 23.70M |
| Oct 27, 2026 | $11.56 | $11.93 | $11.41 | $11.84 | +3.05% | 29.02M |
| Oct 26, 2026 | $11.57 | $11.68 | $11.36 | $11.49 | -2.05% | 28.18M |
| Oct 23, 2026 | $11.59 | $11.76 | $11.38 | $11.73 | -0.09% | 36.28M |
| Oct 22, 2026 | $11.18 | $11.99 | $11.18 | $11.74 | +5.67% | 49.84M |
| Oct 21, 2026 | $11.45 | $11.52 | $11.09 | $11.11 | -1.24% | 37.48M |
| Oct 20, 2026 | $10.79 | $11.48 | $10.71 | $11.25 | +5.04% | 41.85M |
| Oct 19, 2026 | $10.81 | $10.86 | $10.60 | $10.71 | -0.65% | 25.94M |
| Oct 16, 2026 | $11.10 | $11.19 | $10.67 | $10.78 | -2.62% | 35.29M |
| Oct 15, 2026 | $10.97 | $11.26 | $10.88 | $11.07 | +5.13% | 47.41M |
| Oct 14, 2026 | $10.54 | $10.67 | $10.18 | $10.53 | -2.77% | 47.12M |
| Oct 13, 2026 | $10.95 | $11.24 | $10.82 | $10.83 | -0.37% | 41.12M |
| Oct 12, 2026 | $11.33 | $11.39 | $10.78 | $10.87 | -5.31% | 39.56M |
| Oct 9, 2026 | $11.71 | $11.72 | $11.30 | $11.48 | -2.38% | 27.94M |
| Oct 8, 2026 | $11.25 | $11.82 | $11.17 | $11.76 | +2.80% | 43.02M |
| Oct 7, 2026 | $11.09 | $11.47 | $10.99 | $11.44 | -1.29% | 39.96M |
| Oct 6, 2026 | $11.73 | $11.90 | $11.52 | $11.59 | -0.77% | 34.56M |
| Oct 5, 2026 | $11.49 | $11.77 | $11.46 | $11.68 | -0.17% | 27.04M |
| Oct 2, 2026 | $12.66 | $12.66 | $11.67 | $11.70 | -2.26% | 39.13M |
| Oct 1, 2026 | $11.42 | $12.04 | $11.25 | $11.97 | +4.00% | 51.77M |
| Sep 30, 2026 | $11.80 | $11.92 | $11.50 | $11.51 | -1.54% | 39.59M |
| Sep 29, 2026 | $11.94 | $12.07 | $11.62 | $11.69 | +0.43% | 35.04M |
| Sep 28, 2026 | $11.85 | $11.87 | $11.38 | $11.64 | -4.35% | 45.50M |
| Sep 25, 2026 | $11.98 | $12.29 | $11.89 | $12.17 | +2.01% | 31.28M |
| Sep 24, 2026 | $12.07 | $12.15 | $11.48 | $11.93 | -1.81% | 44.75M |
| Sep 23, 2026 | $12.53 | $12.57 | $12.11 | $12.15 | -4.63% | 42.26M |
| Sep 22, 2026 | $12.75 | $12.84 | $12.55 | $12.74 | +3.07% | 49.38M |
| Sep 21, 2026 | $12.57 | $12.59 | $12.13 | $12.36 | +0.57% | 39.15M |
| Sep 18, 2026 | $12.49 | $12.68 | $12.26 | $12.29 | -2.23% | 49.46M |
| Sep 17, 2026 | $13.36 | $13.45 | $12.38 | $12.57 | -2.93% | 59.09M |
| Sep 16, 2026 | $13.24 | $13.35 | $12.70 | $12.95 | -1.82% | 61.97M |
| Sep 15, 2026 | $13.25 | $13.36 | $12.92 | $13.19 | -1.86% | 25.95M |
| Sep 14, 2026 | $13.00 | $13.83 | $12.98 | $13.44 | +1.97% | 26.20M |
| Sep 11, 2026 | $13.51 | $13.73 | $13.14 | $13.18 | -0.08% | 17.69M |
| Sep 10, 2026 | $13.00 | $13.29 | $12.96 | $13.19 | -1.79% | 21.72M |
| Sep 9, 2026 | $13.65 | $13.79 | $13.39 | $13.43 | -2.75% | 22.54M |
| Sep 8, 2026 | $13.95 | $14.09 | $13.80 | $13.81 | -1.78% | 24.54M |
| Sep 4, 2026 | $13.86 | $14.14 | $13.65 | $14.06 | -1.13% | 24.68M |
| Sep 3, 2026 | $13.95 | $14.35 | $13.82 | $14.22 | +4.87% | 27.87M |
| Sep 2, 2026 | $13.04 | $13.77 | $13.01 | $13.56 | +4.07% | 25.85M |
| Sep 1, 2026 | $13.10 | $13.51 | $12.95 | $13.03 | -2.83% | 21.58M |
| Aug 31, 2026 | $13.50 | $13.54 | $13.25 | $13.41 | -2.61% | 24.70M |
| Aug 28, 2026 | $14.23 | $14.55 | $13.75 | $13.77 | -3.30% | 23.45M |
| Aug 27, 2026 | $13.84 | $14.32 | $13.78 | $14.24 | +2.45% | 23.58M |
| Aug 26, 2026 | $14.09 | $14.29 | $13.80 | $13.90 | -2.80% | 14.51M |
| Aug 25, 2026 | $14.38 | $14.40 | $13.87 | $14.30 | +1.49% | 28.88M |
| Aug 24, 2026 | $13.92 | $14.11 | $13.80 | $14.09 | +1.15% | 17.80M |
| Aug 21, 2026 | $14.24 | $14.25 | $13.72 | $13.93 | -0.92% | 23.45M |
| Aug 20, 2026 | $14.29 | $14.48 | $13.90 | $14.06 | -3.90% | 22.33M |
| Aug 19, 2026 | $14.85 | $15.09 | $14.53 | $14.63 | +4.57% | 19.66M |
| Aug 18, 2026 | $14.20 | $14.32 | $13.98 | $13.99 | -3.52% | 17.70M |
| Aug 17, 2026 | $14.53 | $14.80 | $14.30 | $14.50 | -1.76% | 18.41M |
| Aug 14, 2026 | $15.03 | $15.09 | $14.66 | $14.76 | -1.86% | 18.90M |
| Aug 13, 2026 | $14.30 | $15.18 | $14.26 | $15.04 | +7.05% | 35.24M |
| Aug 12, 2026 | $14.65 | $14.65 | $13.75 | $14.05 | -1.89% | 33.66M |
| Aug 11, 2026 | $13.77 | $14.39 | $13.64 | $14.32 | +4.07% | 32.74M |
| Aug 10, 2026 | $13.41 | $14.00 | $13.29 | $13.76 | — | 27.87M |
