5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+14.85%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
+32.74%
YEAR-TO-DATE PERFORMANCE
+29.44%
1 YEAR PERFORMANCE
+5.23%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $14.68 | $14.57 (-0.75%) | $15.18 | $14.45 | 24.77 M | $2.15 B |
| 07/01/2025 | $14.18 | $14.48 (2.12%) | $14.70 | $14.13 | 14.62 M | $2.14 B |
| 06/30/2025 | $14.39 | $14.18 (-1.46%) | $14.46 | $13.93 | 23.44 M | $2.09 B |
| 06/27/2025 | $14.40 | $14.22 (-1.25%) | $14.49 | $14.16 | 10.66 M | $2.10 B |
| 06/26/2025 | $14.43 | $14.49 (0.42%) | $14.50 | $14.05 | 16.70 M | $2.14 B |
| 06/25/2025 | $15.01 | $14.33 (-4.53%) | $15.01 | $14.24 | 10.87 M | $2.12 B |
| 06/24/2025 | $14.93 | $14.95 (0.13%) | $15.06 | $14.70 | 11.15 M | $2.21 B |
| 06/23/2025 | $14.32 | $14.69 (2.58%) | $14.72 | $14.03 | 11.43 M | $2.17 B |
| 06/20/2025 | $13.85 | $14.40 (3.97%) | $14.60 | $13.75 | 21.23 M | $2.13 B |
| 06/18/2025 | $13.22 | $13.79 (4.31%) | $14.11 | $13.20 | 13.84 M | $2.04 B |
| 06/17/2025 | $13.68 | $13.19 (-3.58%) | $13.71 | $13.14 | 9.89 M | $1.95 B |
| 06/16/2025 | $13.86 | $13.73 (-0.94%) | $14.17 | $13.59 | 9.28 M | $2.03 B |
| 06/13/2025 | $13.89 | $13.76 (-0.94%) | $14.07 | $13.59 | 11.73 M | $2.03 B |
| 06/12/2025 | $13.72 | $14.16 (3.21%) | $14.22 | $13.53 | 15.14 M | $2.09 B |
| 06/11/2025 | $13.35 | $13.69 (2.55%) | $13.83 | $13.26 | 15.16 M | $2.02 B |
| 06/10/2025 | $12.78 | $13.09 (2.43%) | $13.18 | $12.71 | 9.92 M | $1.93 B |
| 06/09/2025 | $12.86 | $12.75 (-0.86%) | $12.88 | $12.45 | 7.85 M | $1.88 B |
| 06/06/2025 | $13.00 | $12.77 (-1.77%) | $13.06 | $12.55 | 7.48 M | $1.89 B |
| 06/05/2025 | $12.52 | $12.80 (2.24%) | $13.60 | $12.45 | 23.49 M | $1.89 B |
| 06/04/2025 | $12.90 | $12.47 (-3.33%) | $13.16 | $12.39 | 15.57 M | $1.84 B |
| 06/03/2025 | $12.62 | $12.69 (0.55%) | $12.75 | $12.31 | 8.98 M | $1.87 B |
| 06/02/2025 | $12.68 | $12.52 (-1.26%) | $12.68 | $12.25 | 7.10 M | $1.85 B |
| 05/30/2025 | $13.18 | $12.75 (-3.26%) | $13.25 | $12.70 | 8.51 M | $1.88 B |
| 05/29/2025 | $13.06 | $13.07 (0.08%) | $13.31 | $12.80 | 7.76 M | $1.93 B |
| 05/28/2025 | $13.06 | $12.87 (-1.45%) | $13.15 | $12.86 | 6.33 M | $1.90 B |
| 05/27/2025 | $12.81 | $13.09 (2.19%) | $13.09 | $12.50 | 9.27 M | $1.93 B |
| 05/23/2025 | $12.26 | $12.68 (3.43%) | $12.76 | $12.26 | 5.89 M | $1.87 B |
| 05/22/2025 | $12.19 | $12.57 (3.12%) | $12.65 | $12.03 | 10.68 M | $1.86 B |
| 05/21/2025 | $12.91 | $12.24 (-5.19%) | $12.98 | $12.14 | 10.48 M | $1.81 B |
| 05/20/2025 | $12.83 | $13.17 (2.65%) | $13.19 | $12.78 | 8.91 M | $1.95 B |
| 05/19/2025 | $12.80 | $12.95 (1.17%) | $13.02 | $12.46 | 11.74 M | $1.91 B |
| 05/16/2025 | $13.27 | $13.24 (-0.23%) | $13.92 | $13.14 | 20.60 M | $1.96 B |
| 05/15/2025 | $12.56 | $12.77 (1.67%) | $12.86 | $12.23 | 11.87 M | $1.89 B |
| 05/14/2025 | $12.50 | $12.60 (0.8%) | $13.03 | $12.30 | 23.07 M | $1.86 B |
| 05/13/2025 | $11.82 | $12.61 (6.68%) | $12.67 | $11.30 | 40.18 M | $1.86 B |
| 05/12/2025 | $11.29 | $11.67 (3.37%) | $11.79 | $11.20 | 14.57 M | $1.72 B |
| 05/09/2025 | $11.39 | $11.11 (-2.46%) | $12.07 | $11.08 | 21.07 M | $1.64 B |
| 05/08/2025 | $11.84 | $11.65 (-1.6%) | $11.98 | $11.45 | 19.67 M | $1.72 B |
| 05/07/2025 | $11.57 | $11.62 (0.43%) | $11.75 | $11.44 | 11.93 M | $1.72 B |
| 05/06/2025 | $11.78 | $11.53 (-2.12%) | $11.95 | $11.47 | 12.66 M | $1.70 B |
| 05/05/2025 | $12.30 | $11.92 (-3.09%) | $12.39 | $11.91 | 10.26 M | $1.76 B |
| 05/02/2025 | $12.71 | $12.62 (-0.71%) | $12.76 | $12.20 | 13.27 M | $1.86 B |
| 05/01/2025 | $12.97 | $12.78 (-1.46%) | $13.24 | $12.71 | 7.41 M | $1.89 B |
| 04/30/2025 | $12.62 | $12.91 (2.3%) | $13.07 | $12.52 | 5.88 M | $1.91 B |
| 04/29/2025 | $12.66 | $12.94 (2.21%) | $12.99 | $12.51 | 7.00 M | $1.91 B |
| 04/28/2025 | $12.70 | $12.61 (-0.71%) | $12.93 | $12.58 | 6.11 M | $1.86 B |
| 04/25/2025 | $13.02 | $12.83 (-1.46%) | $13.19 | $12.72 | 9.35 M | $1.90 B |
| 04/24/2025 | $12.26 | $13.16 (7.34%) | $13.18 | $12.14 | 11.59 M | $1.94 B |
| 04/23/2025 | $12.84 | $12.10 (-5.76%) | $13.42 | $12.02 | 13.55 M | $1.79 B |
| 04/22/2025 | $11.80 | $12.34 (4.58%) | $12.35 | $11.78 | 9.35 M | $1.82 B |
| 04/21/2025 | $11.64 | $11.55 (-0.77%) | $11.79 | $11.36 | 10.09 M | $1.71 B |
| 04/17/2025 | $12.27 | $12.04 (-1.87%) | $12.64 | $12.04 | 6.65 M | $1.78 B |
| 04/16/2025 | $12.42 | $12.25 (-1.37%) | $12.52 | $12.04 | 5.37 M | $1.81 B |
| 04/15/2025 | $12.80 | $12.50 (-2.34%) | $13.14 | $12.48 | 7.11 M | $1.85 B |
| 04/14/2025 | $12.22 | $12.85 (5.16%) | $13.00 | $11.98 | 10.86 M | $1.90 B |
| 04/11/2025 | $11.71 | $11.90 (1.62%) | $11.90 | $10.94 | 18.63 M | $1.76 B |
| 04/10/2025 | $12.75 | $11.88 (-6.82%) | $12.76 | $11.46 | 16.40 M | $1.75 B |
| 04/09/2025 | $12.55 | $12.75 (1.59%) | $12.94 | $11.77 | 25.97 M | $1.88 B |
| 04/08/2025 | $15.20 | $13.19 (-13.22%) | $15.26 | $12.90 | 19.23 M | $1.95 B |
| 04/07/2025 | $15.00 | $14.66 (-2.27%) | $15.98 | $13.99 | 23.59 M | $2.17 B |
| 04/04/2025 | $14.10 | $15.40 (9.22%) | $15.77 | $13.79 | 36.58 M | $2.27 B |
| 04/03/2025 | $14.08 | $13.85 (-1.63%) | $14.64 | $13.74 | 16.60 M | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
