-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
-16.41% -
3 MONTH PERFORMANCE
-31.44% -
6 MONTH PERFORMANCE
-6.12% -
YEAR-TO-DATE PERFORMANCE
-5.73% -
1 YEAR PERFORMANCE
+52.51%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.70 | $13.66 (-0.33%) | $14.03 | $13.58 | 1.43 M | |
| 11/20/2024 | $13.65 | $13.68 (0.22%) | $13.76 | $13.56 | 1.66 M | $1.94 B |
| 11/19/2024 | $13.40 | $13.71 (2.31%) | $14.10 | $13.30 | 3.38 M | $1.94 B |
| 11/18/2024 | $13.50 | $13.43 (-0.52%) | $13.54 | $13.07 | 3.22 M | $1.90 B |
| 11/15/2024 | $13.70 | $13.60 (-0.73%) | $13.92 | $13.50 | 3.76 M | $1.93 B |
| 11/14/2024 | $14.01 | $13.66 (-2.5%) | $14.05 | $13.55 | 4.99 M | $1.94 B |
| 11/13/2024 | $13.90 | $14.13 (1.65%) | $14.44 | $13.38 | 13.38 M | $2.00 B |
| 11/12/2024 | $15.63 | $15.54 (-0.58%) | $15.93 | $15.27 | 7.41 M | $2.20 B |
| 11/11/2024 | $16.07 | $15.75 (-1.99%) | $16.34 | $15.74 | 4.77 M | $2.23 B |
| 11/08/2024 | $16.10 | $15.87 (-1.43%) | $16.22 | $15.82 | 2.58 M | $2.22 B |
| 11/07/2024 | $15.84 | $16.09 (1.58%) | $16.22 | $15.74 | 3.51 M | $2.25 B |
| 11/06/2024 | $15.99 | $15.75 (-1.5%) | $16.01 | $15.05 | 4.05 M | $2.20 B |
| 11/05/2024 | $15.98 | $16.30 (2%) | $16.33 | $15.82 | 2.23 M | $2.28 B |
| 11/04/2024 | $15.76 | $16.00 (1.52%) | $16.21 | $15.74 | 2.78 M | $2.23 B |
| 11/01/2024 | $16.30 | $15.71 (-3.62%) | $16.34 | $15.50 | 3.11 M | $2.19 B |
| 10/31/2024 | $16.34 | $16.10 (-1.47%) | $16.49 | $16.09 | 2.37 M | $2.25 B |
| 10/30/2024 | $16.15 | $16.34 (1.18%) | $16.70 | $16.15 | 1.94 M | $2.28 B |
| 10/29/2024 | $16.09 | $16.31 (1.37%) | $16.46 | $15.70 | 2.77 M | $2.28 B |
| 10/28/2024 | $16.50 | $16.32 (-1.09%) | $16.65 | $16.16 | 2.76 M | $2.28 B |
| 10/25/2024 | $16.74 | $16.29 (-2.69%) | $16.93 | $16.23 | 3.46 M | $2.27 B |
| 10/24/2024 | $16.55 | $16.69 (0.85%) | $16.80 | $16.33 | 2.17 M | $2.33 B |
| 10/23/2024 | $16.50 | $16.41 (-0.55%) | $16.59 | $16.11 | 2.16 M | $2.29 B |
| 10/22/2024 | $16.26 | $16.68 (2.58%) | $16.98 | $16.22 | 3.19 M | $2.33 B |
| 10/21/2024 | $17.86 | $16.33 (-8.57%) | $17.94 | $16.16 | 6.40 M | $2.28 B |
| 10/18/2024 | $18.25 | $18.01 (-1.32%) | $18.46 | $17.97 | 1.77 M | $2.52 B |
| 10/17/2024 | $18.24 | $18.01 (-1.26%) | $18.33 | $17.75 | 3.44 M | $2.52 B |
| 10/16/2024 | $18.72 | $18.59 (-0.69%) | $18.89 | $18.46 | 2.24 M | $2.60 B |
| 10/15/2024 | $17.87 | $18.48 (3.41%) | $18.60 | $17.84 | 2.90 M | $2.58 B |
| 10/14/2024 | $17.75 | $17.83 (0.45%) | $17.95 | $17.51 | 2.65 M | $2.49 B |
| 10/11/2024 | $17.50 | $17.74 (1.37%) | $17.85 | $17.43 | 2.60 M | $2.48 B |
| 10/10/2024 | $17.14 | $17.54 (2.33%) | $17.80 | $17.07 | 3.26 M | $2.45 B |
| 10/09/2024 | $17.55 | $17.29 (-1.48%) | $17.70 | $17.13 | 2.93 M | $2.41 B |
| 10/08/2024 | $17.68 | $17.56 (-0.68%) | $17.85 | $17.47 | 2.23 M | $2.45 B |
| 10/07/2024 | $17.47 | $17.51 (0.23%) | $17.70 | $17.17 | 2.89 M | $2.45 B |
| 10/04/2024 | $18.00 | $17.52 (-2.67%) | $18.14 | $16.77 | 6.35 M | $2.45 B |
| 10/03/2024 | $18.77 | $18.07 (-3.73%) | $18.84 | $17.93 | 3.72 M | $2.52 B |
| 10/02/2024 | $18.73 | $18.85 (0.64%) | $19.16 | $18.42 | 3.35 M | $2.63 B |
| 10/01/2024 | $19.28 | $19.27 (-0.05%) | $19.70 | $19.01 | 2.30 M | $2.69 B |
| 09/30/2024 | $18.75 | $19.19 (2.35%) | $19.76 | $18.75 | 3.34 M | $2.68 B |
| 09/27/2024 | $19.14 | $18.93 (-1.1%) | $19.38 | $18.81 | 1.81 M | $2.64 B |
| 09/26/2024 | $19.52 | $18.82 (-3.59%) | $19.72 | $18.74 | 2.54 M | $2.63 B |
| 09/25/2024 | $19.30 | $19.34 (0.21%) | $19.82 | $19.20 | 1.97 M | $2.70 B |
| 09/24/2024 | $19.10 | $19.46 (1.88%) | $19.50 | $18.91 | 2.05 M | $2.72 B |
| 09/23/2024 | $18.98 | $19.16 (0.95%) | $19.35 | $18.67 | 3.57 M | $2.68 B |
| 09/20/2024 | $19.00 | $18.83 (-0.89%) | $19.08 | $18.52 | 5.06 M | $2.63 B |
| 09/19/2024 | $20.82 | $19.19 (-7.83%) | $21.09 | $19.14 | 7.36 M | $2.68 B |
| 09/18/2024 | $20.77 | $20.42 (-1.69%) | $21.38 | $20.24 | 4.54 M | $2.85 B |
| 09/17/2024 | $20.41 | $20.67 (1.27%) | $20.82 | $20.17 | 2.80 M | $2.89 B |
| 09/16/2024 | $19.82 | $20.37 (2.77%) | $20.48 | $19.71 | 3.36 M | $2.84 B |
| 09/13/2024 | $18.85 | $19.62 (4.08%) | $20.20 | $18.84 | 5.76 M | $2.74 B |
| 09/12/2024 | $18.76 | $18.75 (-0.05%) | $19.01 | $18.38 | 2.41 M | $2.62 B |
| 09/11/2024 | $18.75 | $18.46 (-1.55%) | $18.84 | $18.33 | 2.92 M | $2.58 B |
| 09/10/2024 | $19.24 | $18.86 (-1.98%) | $19.24 | $18.68 | 2.83 M | $2.63 B |
| 09/09/2024 | $19.17 | $19.10 (-0.37%) | $19.56 | $18.90 | 4.18 M | $2.67 B |
| 09/06/2024 | $19.66 | $19.31 (-1.78%) | $20.14 | $19.27 | 2.93 M | $2.70 B |
| 09/05/2024 | $20.28 | $19.78 (-2.47%) | $20.71 | $19.66 | 2.76 M | $2.76 B |
| 09/04/2024 | $19.70 | $20.19 (2.49%) | $20.64 | $19.65 | 4.43 M | $2.82 B |
| 09/03/2024 | $19.51 | $19.60 (0.46%) | $20.26 | $19.26 | 3.52 M | $2.74 B |
| 08/30/2024 | $19.44 | $19.65 (1.08%) | $19.73 | $19.10 | 2.48 M | $2.74 B |
| 08/29/2024 | $19.79 | $19.32 (-2.37%) | $19.91 | $19.17 | 2.79 M | $2.70 B |
| 08/28/2024 | $20.20 | $19.56 (-3.17%) | $20.25 | $19.47 | 3.83 M | $2.73 B |
| 08/27/2024 | $20.75 | $20.35 (-1.93%) | $20.79 | $20.15 | 3.39 M | $2.84 B |
| 08/26/2024 | $20.79 | $20.78 (-0.05%) | $21.28 | $20.62 | 3.40 M | $2.90 B |
| 08/23/2024 | $19.90 | $20.81 (4.57%) | $20.96 | $19.83 | 4.56 M | $2.91 B |
| 08/22/2024 | $19.73 | $19.74 (0.05%) | $20.09 | $19.60 | 1.81 M | $2.76 B |
| 08/21/2024 | $19.33 | $19.91 (3%) | $19.97 | $19.22 | 3.22 M | $2.78 B |