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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	14.61	15.86	14.61	15.69	37,248,232	+1.54(+10.88%)
May 07, 2026	14.67	14.77	14.05	14.15	28,929,148	-0.50(-3.41%)
May 06, 2026	14.50	14.98	14.50	14.65	26,297,380	+0.56(+3.97%)
May 05, 2026	14.17	14.27	13.90	14.09	17,827,112	+0.08(+0.57%)
May 04, 2026	14.60	14.79	13.97	14.01	18,890,820	-0.63(-4.30%)
May 01, 2026	14.75	14.93	14.55	14.64	14,755,018	+0.02(+0.14%)
Apr 30, 2026	14.53	14.95	14.37	14.62	14,575,773	+0.22(+1.53%)
Apr 29, 2026	15.11	15.13	14.30	14.40	22,953,980	-0.91(-5.94%)
Apr 28, 2026	15.40	15.76	15.22	15.31	12,096,747	-0.14(-0.91%)
Apr 27, 2026	15.36	15.77	15.30	15.45	12,794,219	-0.15(-0.96%)
Apr 24, 2026	15.41	15.94	15.36	15.60	15,400,323	+0.32(+2.09%)
Apr 23, 2026	15.26	15.47	14.98	15.28	19,902,692	-0.03(-0.20%)
Apr 22, 2026	16.15	16.30	15.14	15.31	27,361,484	-0.60(-3.77%)
Apr 21, 2026	17.15	17.36	15.89	15.91	28,201,132	-1.21(-7.07%)
Apr 20, 2026	16.61	17.18	16.32	17.12	23,655,202	+0.49(+2.95%)
Apr 17, 2026	16.52	16.98	16.38	16.63	37,318,900	+0.87(+5.52%)
Apr 16, 2026	15.59	15.97	15.32	15.76	39,604,900	+0.26(+1.68%)
Apr 15, 2026	15.40	15.69	15.14	15.50	31,375,612	+0.10(+0.65%)
Apr 14, 2026	15.30	15.59	15.16	15.40	20,536,330	+0.08(+0.52%)
Apr 13, 2026	14.78	15.36	14.67	15.32	23,178,936	+0.47(+3.16%)
Apr 10, 2026	15.01	15.07	14.57	14.85	21,475,592	-0.17(-1.13%)
Apr 09, 2026	14.73	15.24	14.28	15.02	33,966,900	-0.18(-1.18%)
Apr 08, 2026	15.65	15.84	14.91	15.20	35,003,232	+0.69(+4.76%)
Apr 07, 2026	14.85	15.02	14.21	14.51	21,512,364	-0.52(-3.46%)
Apr 06, 2026	15.09	15.21	14.81	15.03	21,514,980	+0.07(+0.47%)
Apr 02, 2026	13.94	15.00	13.72	14.96	30,606,616	+0.53(+3.67%)
Apr 01, 2026	14.45	14.64	14.22	14.43	19,568,298	+0.18(+1.26%)
Mar 31, 2026	13.69	14.46	13.68	14.25	37,368,928	+0.76(+5.63%)
Mar 30, 2026	13.89	14.12	13.43	13.49	24,853,928	-0.18(-1.32%)
Mar 27, 2026	13.78	14.13	13.58	13.67	17,205,072	-0.28(-2.01%)
Mar 26, 2026	13.80	14.11	13.72	13.95	22,634,716	-0.34(-2.38%)
Mar 25, 2026	14.42	14.57	13.97	14.29	21,500,540	+0.12(+0.85%)
Mar 24, 2026	14.11	14.29	13.67	14.17	21,316,048	-0.09(-0.63%)
Mar 23, 2026	14.34	14.53	13.89	14.26	25,325,076	+0.61(+4.47%)
Mar 20, 2026	14.38	14.46	13.44	13.65	36,659,688	-1.00(-6.83%)
Mar 19, 2026	13.82	14.74	13.65	14.65	23,559,598	+0.42(+2.95%)
Mar 18, 2026	14.46	14.79	14.21	14.23	15,450,007	-0.61(-4.11%)
Mar 17, 2026	14.90	15.19	14.80	14.84	17,605,744	+0.08(+0.54%)
Mar 16, 2026	14.99	15.15	14.65	14.76	25,640,262	+0.62(+4.38%)
Mar 13, 2026	14.75	14.80	14.08	14.14	21,921,972	-0.44(-3.02%)
Mar 12, 2026	15.00	15.33	14.48	14.58	29,709,132	-0.57(-3.76%)
Mar 11, 2026	15.20	15.41	14.82	15.15	19,667,664	-0.35(-2.26%)
Mar 10, 2026	15.58	15.96	15.44	15.50	27,059,610	-0.09(-0.58%)
Mar 09, 2026	14.65	15.61	14.25	15.59	31,471,672	+0.64(+4.28%)
Mar 06, 2026	15.30	15.45	14.70	14.95	49,782,704	-0.71(-4.53%)
Mar 05, 2026	16.29	16.72	15.57	15.66	37,214,860	-0.97(-5.83%)
Mar 04, 2026	16.34	16.69	16.16	16.63	29,438,358	+0.20(+1.22%)
Mar 03, 2026	16.07	16.75	15.59	16.43	39,055,356	-0.36(-2.14%)

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.