Rocket Companies, Inc.$13.79SYF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $78.00 | $79.64 | $77.55 | $79.08 | +1.59% | 3.69M |
| Aug 3, 2026 | $76.73 | $78.39 | $76.46 | $77.84 | +2.70% | 2.52M |
| Jul 31, 2026 | $76.47 | $77.53 | $75.75 | $75.79 | -1.79% | 3.41M |
| Jul 30, 2026 | $75.43 | $77.39 | $74.68 | $77.17 | +2.93% | 4.20M |
| Jul 29, 2026 | $76.03 | $77.49 | $74.86 | $74.97 | -2.79% | 3.61M |
| Jul 28, 2026 | $75.34 | $77.28 | $75.01 | $77.12 | +2.40% | 3.92M |
| Jul 27, 2026 | $73.85 | $75.39 | $73.60 | $75.31 | +3.31% | 4.63M |
| Jul 24, 2026 | $71.19 | $73.84 | $71.01 | $72.90 | +1.57% | 3.86M |
| Jul 23, 2026 | $71.59 | $71.81 | $70.65 | $71.77 | -1.43% | 3.65M |
| Jul 22, 2026 | $71.49 | $72.98 | $71.31 | $72.81 | +0.83% | 4.10M |
| Jul 21, 2026 | $74.51 | $74.94 | $70.86 | $72.21 | -1.63% | 8.28M |
| Jul 20, 2026 | $73.80 | $74.38 | $73.04 | $73.41 | -0.29% | 5.85M |
| Jul 17, 2026 | $72.85 | $74.05 | $71.99 | $73.62 | -0.89% | 2.94M |
| Jul 16, 2026 | $73.94 | $74.54 | $73.39 | $74.28 | +0.32% | 2.72M |
| Jul 15, 2026 | $73.81 | $75.16 | $73.56 | $74.04 | +0.49% | 2.45M |
| Jul 14, 2026 | $73.15 | $74.29 | $72.63 | $73.68 | +0.64% | 2.81M |
| Jul 13, 2026 | $73.09 | $73.75 | $72.56 | $73.21 | +1.06% | 5.14M |
| Jul 10, 2026 | $72.48 | $72.79 | $70.99 | $72.44 | +1.22% | 2.90M |
| Jul 9, 2026 | $68.87 | $72.28 | $68.76 | $71.57 | +4.85% | 5.24M |
| Jul 8, 2026 | $74.62 | $74.81 | $68.05 | $68.26 | -9.61% | 9.43M |
| Jul 7, 2026 | $77.34 | $77.72 | $75.44 | $75.52 | -1.99% | 2.70M |
| Jul 6, 2026 | $76.55 | $77.46 | $76.39 | $77.05 | +0.94% | 2.16M |
| Jul 2, 2026 | $77.69 | $77.93 | $75.34 | $76.33 | -0.57% | 2.46M |
| Jul 1, 2026 | $76.22 | $77.13 | $75.62 | $76.77 | +0.95% | 3.53M |
| Jun 30, 2026 | $77.86 | $78.38 | $75.92 | $76.05 | -2.96% | 3.50M |
| Jun 29, 2026 | $78.25 | $79.01 | $77.71 | $78.37 | -0.37% | 2.72M |
| Jun 26, 2026 | $78.49 | $79.40 | $77.66 | $78.66 | +0.18% | 4.97M |
| Jun 25, 2026 | $77.25 | $79.70 | $76.83 | $78.52 | +2.88% | 3.63M |
| Jun 24, 2026 | $75.02 | $77.28 | $74.64 | $76.32 | +1.71% | 2.52M |
| Jun 23, 2026 | $75.02 | $75.50 | $74.22 | $75.04 | -0.88% | 3.77M |
| Jun 22, 2026 | $75.36 | $76.32 | $74.94 | $75.71 | +0.60% | 2.59M |
| Jun 18, 2026 | $75.38 | $76.07 | $75.04 | $75.26 | +1.55% | 8.47M |
| Jun 17, 2026 | $75.25 | $76.87 | $73.91 | $74.11 | -1.57% | 3.18M |
| Jun 16, 2026 | $75.28 | $75.84 | $74.64 | $75.29 | +0.91% | 2.77M |
| Jun 15, 2026 | $74.85 | $76.24 | $74.40 | $74.61 | +1.70% | 3.15M |
| Jun 12, 2026 | $73.44 | $73.71 | $71.98 | $73.36 | +1.42% | 3.20M |
| Jun 11, 2026 | $69.73 | $72.49 | $68.36 | $72.33 | +3.98% | 3.29M |
| Jun 10, 2026 | $72.06 | $72.48 | $69.50 | $69.56 | -3.83% | 2.78M |
| Jun 9, 2026 | $71.32 | $73.31 | $70.90 | $72.33 | +2.52% | 3.96M |
| Jun 8, 2026 | $70.76 | $71.31 | $70.22 | $70.55 | -0.41% | 2.56M |
| Jun 5, 2026 | $71.23 | $71.63 | $70.49 | $70.84 | +0.08% | 3.00M |
| Jun 4, 2026 | $69.57 | $71.38 | $69.41 | $70.78 | +3.00% | 3.33M |
| Jun 3, 2026 | $70.51 | $70.96 | $68.45 | $68.72 | -3.17% | 4.16M |
| Jun 2, 2026 | $70.12 | $71.55 | $68.75 | $70.97 | +0.21% | 3.03M |
| Jun 1, 2026 | $70.49 | $71.24 | $69.41 | $70.82 | -0.87% | 3.45M |
| May 29, 2026 | $71.41 | $72.23 | $70.95 | $71.44 | -0.04% | 7.05M |
| May 28, 2026 | $71.62 | $71.67 | $70.08 | $71.47 | -0.86% | 3.64M |
| May 27, 2026 | $72.26 | $73.40 | $71.80 | $72.09 | +0.26% | 3.25M |
| May 26, 2026 | $72.08 | $73.11 | $71.69 | $71.90 | +0.10% | 4.12M |
| May 22, 2026 | $72.01 | $72.55 | $71.52 | $71.83 | -0.24% | 2.99M |
| May 21, 2026 | $71.47 | $72.13 | $70.34 | $72.00 | -0.07% | 3.57M |
| May 20, 2026 | $69.83 | $72.12 | $68.32 | $72.05 | +3.83% | 6.00M |
| May 19, 2026 | $70.90 | $71.09 | $69.26 | $69.39 | -2.34% | 4.31M |
| May 18, 2026 | $71.00 | $71.73 | $70.72 | $71.05 | -0.46% | 3.32M |
| May 15, 2026 | $71.20 | $71.99 | $70.41 | $71.38 | +0.17% | 3.36M |
| May 14, 2026 | $70.35 | $71.51 | $70.35 | $71.26 | +2.08% | 3.41M |
| May 13, 2026 | $70.48 | $70.71 | $69.35 | $69.81 | -1.45% | 3.29M |
| May 12, 2026 | $70.19 | $71.38 | $69.10 | $70.84 | +0.80% | 5.92M |
| May 11, 2026 | $73.00 | $73.19 | $70.21 | $70.28 | -3.91% | 4.48M |
| May 8, 2026 | $74.43 | $74.43 | $72.83 | $73.14 | — | 4.07M |
