Indicators

Markets:

News

Rocket Companies, Inc. Class A Common Stock (NY:RKT)

18.68 +0.93 (+5.27%)

Streaming Delayed Price Updated: 11:36 AM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2026	18.72	19.14	17.25	17.75	43,233,256	-0.84(-4.52%)
Feb 11, 2026	19.75	19.81	18.25	18.59	41,748,556	-1.66(-8.20%)
Feb 10, 2026	19.69	20.30	19.62	20.25	16,557,361	+0.64(+3.26%)
Feb 09, 2026	18.90	19.66	18.90	19.61	23,180,184	+0.73(+3.87%)
Feb 06, 2026	19.70	19.80	18.79	18.88	28,325,126	-0.32(-1.67%)
Feb 05, 2026	19.60	19.73	18.87	19.20	31,411,016	-0.80(-4.00%)
Feb 04, 2026	20.32	20.73	19.27	20.00	30,046,012	-0.35(-1.72%)
Feb 03, 2026	20.23	21.20	19.96	20.35	58,306,096	+1.58(+8.42%)
Feb 02, 2026	17.73	19.27	17.66	18.77	42,816,068	+0.84(+4.68%)
Jan 30, 2026	19.05	19.14	17.05	17.93	87,112,720	-2.84(-13.67%)
Jan 29, 2026	20.60	20.84	20.29	20.77	32,770,648	+0.01(+0.05%)
Jan 28, 2026	20.97	21.38	20.65	20.76	20,950,440	-0.27(-1.28%)
Jan 27, 2026	20.95	21.11	20.66	21.03	17,638,510	-0.18(-0.85%)
Jan 26, 2026	20.90	21.30	20.69	21.21	19,212,812	+0.14(+0.66%)
Jan 23, 2026	21.35	21.74	20.53	21.07	24,932,110	-0.43(-2.00%)
Jan 22, 2026	21.31	21.77	21.25	21.50	23,500,944	+0.28(+1.32%)
Jan 21, 2026	21.90	22.11	20.91	21.22	32,622,308	-0.83(-3.76%)
Jan 20, 2026	22.02	22.68	21.89	22.05	27,984,176	-1.19(-5.12%)
Jan 16, 2026	23.80	24.36	22.79	23.24	47,277,884	-0.20(-0.85%)
Jan 15, 2026	22.90	23.60	22.90	23.44	27,578,596	+0.77(+3.40%)
Jan 14, 2026	22.83	23.07	22.43	22.67	29,960,408	-0.09(-0.40%)
Jan 13, 2026	23.23	23.44	22.68	22.76	30,027,080	-0.42(-1.81%)
Jan 12, 2026	22.81	23.50	22.63	23.18	36,012,632	-0.11(-0.47%)
Jan 09, 2026	22.08	23.41	22.00	23.29	73,313,480	+2.05(+9.65%)
Jan 08, 2026	20.96	21.64	20.78	21.24	22,844,204	-0.04(-0.19%)
Jan 07, 2026	21.42	22.05	20.90	21.28	49,615,608	+0.07(+0.33%)
Jan 06, 2026	20.93	21.35	20.41	21.21	25,163,456	+0.11(+0.52%)
Jan 05, 2026	19.99	21.43	19.90	21.10	43,441,760	+1.22(+6.14%)
Jan 02, 2026	19.50	20.09	19.28	19.88	21,614,644	+0.52(+2.69%)
Dec 31, 2025	20.05	20.16	19.16	19.36	17,498,312	-0.70(-3.49%)
Dec 30, 2025	19.50	20.27	19.32	20.06	38,233,064	+0.69(+3.56%)
Dec 29, 2025	19.40	19.50	19.08	19.37	11,072,800	-0.04(-0.21%)
Dec 26, 2025	19.50	19.51	19.28	19.41	5,922,631	-0.04(-0.21%)
Dec 24, 2025	19.08	19.63	18.96	19.45	8,114,349	+0.37(+1.94%)
Dec 23, 2025	18.94	19.14	18.71	19.08	13,406,804	-0.15(-0.78%)
Dec 22, 2025	19.10	19.39	18.82	19.23	15,531,519	+0.15(+0.79%)
Dec 19, 2025	19.00	19.41	18.88	19.08	19,599,688	+0.43(+2.31%)
Dec 18, 2025	18.98	19.12	18.57	18.65	18,554,450	+0.49(+2.70%)
Dec 17, 2025	18.26	18.45	18.09	18.16	14,920,099	-0.06(-0.33%)
Dec 16, 2025	18.13	18.33	17.88	18.22	17,279,426	+0.02(+0.11%)
Dec 15, 2025	18.71	18.83	17.76	18.20	28,503,224	-0.51(-2.73%)
Dec 12, 2025	19.20	19.34	18.66	18.71	14,319,107	-0.65(-3.36%)
Dec 11, 2025	19.39	19.96	19.29	19.36	14,360,452	+0.12(+0.62%)
Dec 10, 2025	18.96	19.69	18.90	19.24	23,805,644	+0.25(+1.32%)
Dec 09, 2025	18.66	19.02	18.58	18.99	13,614,174	+0.18(+0.96%)
Dec 08, 2025	19.20	19.30	18.61	18.81	15,410,555	-0.22(-1.16%)
Dec 05, 2025	19.37	19.64	18.89	19.03	20,606,572	-0.36(-1.86%)
Dec 04, 2025	19.65	20.12	19.29	19.39	26,513,572	-0.32(-1.62%)
Dec 03, 2025	19.87	20.16	19.58	19.71	23,284,772	-0.04(-0.20%)
Dec 02, 2025	20.40	20.60	19.74	19.75	26,350,484	-0.56(-2.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.