Rocket Companies, Inc.RKTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.80 | $24.36 | $22.79 | $23.24 | 47.28M |
| 1/15/2026 | $22.90 | $23.60 | $22.90 | $23.44 | 27.60M |
| 1/14/2026 | $22.83 | $23.07 | $22.43 | $22.67 | 29.96M |
| 1/13/2026 | $23.23 | $23.44 | $22.68 | $22.76 | 30.03M |
| 1/12/2026 | $22.81 | $23.50 | $22.63 | $23.18 | 36.03M |
| 1/9/2026 | $22.08 | $23.42 | $22.00 | $23.29 | 73.31M |
| 1/8/2026 | $20.96 | $21.65 | $20.78 | $21.24 | 23.05M |
| 1/7/2026 | $21.42 | $22.05 | $20.90 | $21.28 | 49.65M |
| 1/6/2026 | $20.93 | $21.35 | $20.41 | $21.21 | 25.17M |
| 1/5/2026 | $19.99 | $21.43 | $19.90 | $21.10 | 43.45M |
| 1/2/2026 | $19.50 | $20.09 | $19.28 | $19.88 | 21.61M |
| 12/31/2025 | $20.05 | $20.16 | $19.17 | $19.36 | 17.50M |
| 12/30/2025 | $19.50 | $20.27 | $19.32 | $20.06 | 38.24M |
| 12/29/2025 | $19.40 | $19.50 | $19.08 | $19.37 | 11.08M |
| 12/26/2025 | $19.50 | $19.51 | $19.28 | $19.41 | 5.92M |
| 12/24/2025 | $19.08 | $19.63 | $18.96 | $19.45 | 8.11M |
| 12/23/2025 | $18.94 | $19.14 | $18.71 | $19.08 | 13.41M |
| 12/22/2025 | $19.10 | $19.39 | $18.82 | $19.23 | 15.53M |
| 12/19/2025 | $19.00 | $19.41 | $18.88 | $19.08 | 19.60M |
| 12/18/2025 | $18.98 | $19.12 | $18.58 | $18.65 | 18.72M |
| 12/17/2025 | $18.27 | $18.45 | $18.09 | $18.16 | 14.92M |
| 12/16/2025 | $18.13 | $18.33 | $17.88 | $18.22 | 17.28M |
| 12/15/2025 | $18.71 | $18.83 | $17.76 | $18.20 | 28.54M |
| 12/12/2025 | $19.20 | $19.34 | $18.66 | $18.71 | 14.32M |
| 12/11/2025 | $19.39 | $19.96 | $19.29 | $19.36 | 14.36M |
| 12/10/2025 | $18.96 | $19.69 | $18.90 | $19.24 | 23.84M |
| 12/9/2025 | $18.66 | $19.02 | $18.58 | $18.99 | 13.62M |
| 12/8/2025 | $19.20 | $19.30 | $18.61 | $18.81 | 15.42M |
| 12/5/2025 | $19.37 | $19.64 | $18.89 | $19.03 | 20.61M |
| 12/4/2025 | $19.65 | $20.12 | $19.29 | $19.39 | 26.52M |
| 12/3/2025 | $19.87 | $20.16 | $19.58 | $19.71 | 23.29M |
| 12/2/2025 | $20.40 | $20.60 | $19.74 | $19.75 | 26.36M |
| 12/1/2025 | $19.50 | $20.45 | $19.21 | $20.31 | 36.54M |
| 11/28/2025 | $19.77 | $20.00 | $19.68 | $19.98 | 8.00M |
| 11/26/2025 | $19.64 | $20.09 | $19.39 | $19.74 | 24.75M |
| 11/25/2025 | $18.27 | $19.78 | $18.25 | $19.66 | 38.82M |
| 11/24/2025 | $17.59 | $18.23 | $17.30 | $18.12 | 38.29M |
| 11/21/2025 | $16.67 | $17.50 | $16.55 | $17.44 | 34.07M |
| 11/20/2025 | $17.12 | $17.79 | $16.07 | $16.17 | 37.01M |
| 11/19/2025 | $17.09 | $17.45 | $16.66 | $16.78 | 49.34M |
| 11/18/2025 | $16.35 | $17.11 | $16.30 | $16.97 | 28.78M |
| 11/17/2025 | $17.04 | $17.04 | $16.22 | $16.42 | 23.85M |
| 11/14/2025 | $17.00 | $17.36 | $16.82 | $17.05 | 44.31M |
| 11/13/2025 | $17.99 | $18.10 | $17.13 | $17.15 | 35.82M |
| 11/12/2025 | $17.84 | $18.17 | $17.36 | $17.93 | 30.53M |
| 11/11/2025 | $17.22 | $17.91 | $16.95 | $17.85 | 48.37M |
| 11/10/2025 | $16.34 | $17.23 | $16.20 | $17.08 | 59.31M |
| 11/7/2025 | $15.43 | $16.17 | $15.34 | $16.16 | 33.80M |
| 11/6/2025 | $16.53 | $16.69 | $15.55 | $15.61 | 48.66M |
| 11/5/2025 | $16.72 | $16.83 | $16.00 | $16.30 | 31.27M |
| 11/4/2025 | $16.57 | $16.90 | $16.26 | $16.76 | 43.84M |
| 11/3/2025 | $16.13 | $17.18 | $16.11 | $16.89 | 41.39M |
| 10/31/2025 | $16.18 | $16.72 | $15.86 | $16.66 | 80.67M |
| 10/30/2025 | $16.01 | $16.45 | $15.85 | $15.94 | 56.50M |
| 10/29/2025 | $17.51 | $17.70 | $16.12 | $16.24 | 56.97M |
| 10/28/2025 | $17.97 | $18.17 | $17.47 | $17.51 | 40.57M |
| 10/27/2025 | $18.01 | $18.22 | $17.38 | $18.16 | 50.11M |
| 10/24/2025 | $18.00 | $18.44 | $17.76 | $17.87 | 36.59M |
| 10/23/2025 | $17.26 | $17.83 | $17.26 | $17.61 | 63.46M |
| 10/22/2025 | $17.23 | $17.61 | $16.95 | $17.34 | 36.16M |
| 10/21/2025 | $17.10 | $17.52 | $16.90 | $17.04 | 43.43M |
| 10/20/2025 | $16.68 | $17.27 | $16.55 | $17.13 | 57.59M |