Rocket Companies, Inc.
RKT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.29% | 27.87M |
| Aug 7, 2026 | $14.23 | $14.28 | $13.13 | $13.72 | +3.78% | 42.10M |
| Aug 6, 2026 | $13.50 | $13.52 | $13.02 | $13.22 | -4.62% | 40.05M |
| Aug 5, 2026 | $14.00 | $14.28 | $13.74 | $13.86 | -1.77% | 17.90M |
| Aug 4, 2026 | $13.90 | $14.39 | $13.90 | $14.11 | +3.14% | 26.86M |
| Aug 3, 2026 | $13.27 | $13.78 | $13.25 | $13.68 | +6.05% | 18.99M |
| Jul 31, 2026 | $13.16 | $13.31 | $12.77 | $12.90 | -2.71% | 21.35M |
| Jul 30, 2026 | $13.90 | $13.90 | $12.63 | $13.26 | -3.21% | 35.19M |
| Jul 29, 2026 | $13.59 | $14.57 | $13.48 | $13.70 | -2.00% | 49.52M |
| Jul 28, 2026 | $13.46 | $14.00 | $13.20 | $13.98 | +3.63% | 26.73M |
| Jul 27, 2026 | $13.30 | $13.62 | $13.27 | $13.49 | +3.37% | 25.65M |
| Jul 24, 2026 | $12.93 | $13.31 | $12.61 | $13.05 | +2.11% | 28.19M |
| Jul 23, 2026 | $13.01 | $13.06 | $12.57 | $12.78 | -4.91% | 30.31M |
| Jul 22, 2026 | $13.50 | $13.63 | $13.42 | $13.44 | -1.54% | 15.82M |
| Jul 21, 2026 | $13.98 | $14.06 | $13.63 | $13.65 | -2.43% | 21.20M |
| Jul 20, 2026 | $14.67 | $14.77 | $13.80 | $13.99 | -3.78% | 34.96M |
| Jul 17, 2026 | $14.68 | $14.95 | $14.47 | $14.54 | -2.42% | 37.62M |
| Jul 16, 2026 | $14.96 | $15.34 | $14.58 | $14.90 | +2.05% | 45.00M |
| Jul 15, 2026 | $14.50 | $15.18 | $14.50 | $14.60 | +2.10% | 31.07M |
| Jul 14, 2026 | $14.61 | $14.71 | $14.25 | $14.30 | +2.80% | 26.59M |
| Jul 13, 2026 | $14.20 | $14.41 | $13.83 | $13.91 | -3.34% | 23.78M |
| Jul 10, 2026 | $14.74 | $14.76 | $14.24 | $14.39 | -1.17% | 18.33M |
| Jul 9, 2026 | $14.23 | $14.67 | $13.97 | $14.56 | +2.82% | 27.18M |
| Jul 8, 2026 | $14.19 | $14.26 | $13.75 | $14.16 | -3.21% | 32.72M |
| Jul 7, 2026 | $15.26 | $15.55 | $14.42 | $14.63 | -5.92% | 28.64M |
| Jul 6, 2026 | $15.66 | $15.84 | $15.35 | $15.55 | -1.40% | 23.81M |
| Jul 2, 2026 | $15.89 | $16.09 | $15.18 | $15.77 | -0.50% | 26.42M |
| Jul 1, 2026 | $15.67 | $16.39 | $15.46 | $15.85 | +0.63% | 29.96M |
| Jun 30, 2026 | $15.60 | $16.25 | $15.50 | $15.75 | +1.61% | 62.16M |
| Jun 29, 2026 | $15.00 | $15.56 | $14.80 | $15.50 | +3.33% | 35.61M |
| Jun 26, 2026 | $14.73 | $15.17 | $14.48 | $15.00 | +1.49% | 40.18M |
| Jun 25, 2026 | $14.72 | $15.54 | $14.58 | $14.78 | +0.34% | 50.94M |
| Jun 24, 2026 | $13.90 | $15.37 | $13.90 | $14.73 | +9.35% | 61.07M |
| Jun 23, 2026 | $13.16 | $13.73 | $13.09 | $13.47 | +0.97% | 34.11M |
| Jun 22, 2026 | $14.11 | $14.23 | $13.32 | $13.34 | -7.49% | 30.20M |
| Jun 18, 2026 | $13.48 | $14.46 | $13.35 | $14.42 | +9.08% | 52.81M |
| Jun 17, 2026 | $14.00 | $14.39 | $12.97 | $13.22 | — | 48.52M |
