5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-21.18%
YEAR-TO-DATE PERFORMANCE
+14.39%
1 YEAR PERFORMANCE
+4.89%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.62 | $12.88 (2.02%) | $13.06 | $12.52 | 3.84 M | $1.83 B |
| 04/29/2025 | $12.66 | $12.94 (2.21%) | $12.99 | $12.51 | 6.83 M | $1.83 B |
| 04/28/2025 | $12.70 | $12.61 (-0.71%) | $12.93 | $12.58 | 6.11 M | $1.78 B |
| 04/25/2025 | $13.02 | $12.83 (-1.46%) | $13.19 | $12.72 | 9.35 M | $1.81 B |
| 04/24/2025 | $12.26 | $13.16 (7.34%) | $13.18 | $12.14 | 11.59 M | $1.86 B |
| 04/23/2025 | $12.84 | $12.10 (-5.76%) | $13.42 | $12.02 | 13.55 M | $1.71 B |
| 04/22/2025 | $11.80 | $12.34 (4.58%) | $12.35 | $11.78 | 9.35 M | $1.74 B |
| 04/21/2025 | $11.64 | $11.55 (-0.77%) | $11.79 | $11.36 | 10.09 M | $1.63 B |
| 04/17/2025 | $12.27 | $12.04 (-1.87%) | $12.64 | $12.04 | 6.65 M | $1.70 B |
| 04/16/2025 | $12.42 | $12.25 (-1.37%) | $12.52 | $12.04 | 5.37 M | $1.73 B |
| 04/15/2025 | $12.80 | $12.50 (-2.34%) | $13.14 | $12.48 | 7.11 M | $1.76 B |
| 04/14/2025 | $12.22 | $12.85 (5.16%) | $13.00 | $11.98 | 10.86 M | $1.81 B |
| 04/11/2025 | $11.71 | $11.90 (1.62%) | $11.90 | $10.94 | 18.63 M | $1.68 B |
| 04/10/2025 | $12.75 | $11.88 (-6.82%) | $12.76 | $11.46 | 16.40 M | $1.68 B |
| 04/09/2025 | $12.55 | $12.75 (1.59%) | $12.94 | $11.77 | 25.97 M | $1.80 B |
| 04/08/2025 | $15.20 | $13.19 (-13.22%) | $15.26 | $12.90 | 19.23 M | $1.86 B |
| 04/07/2025 | $15.00 | $14.66 (-2.27%) | $15.98 | $13.99 | 23.59 M | $2.07 B |
| 04/04/2025 | $14.10 | $15.40 (9.22%) | $15.77 | $13.79 | 36.58 M | $2.17 B |
| 04/03/2025 | $14.08 | $13.85 (-1.63%) | $14.64 | $13.74 | 16.60 M | $1.95 B |
| 04/02/2025 | $13.15 | $13.86 (5.4%) | $14.55 | $12.83 | 34.94 M | $1.95 B |
| 04/01/2025 | $12.15 | $12.60 (3.7%) | $12.87 | $11.96 | 24.76 M | $1.78 B |
| 03/31/2025 | $12.24 | $12.07 (-1.39%) | $12.35 | $11.60 | 43.83 M | $1.70 B |
| 03/28/2025 | $13.44 | $13.03 (-3.05%) | $13.53 | $12.92 | 4.40 M | $1.84 B |
| 03/27/2025 | $13.06 | $13.16 (0.77%) | $13.32 | $12.75 | 5.47 M | $1.86 B |
| 03/26/2025 | $13.31 | $13.22 (-0.68%) | $13.66 | $13.13 | 5.05 M | $1.86 B |
| 03/25/2025 | $13.75 | $13.38 (-2.69%) | $13.80 | $13.38 | 4.85 M | $1.89 B |
| 03/24/2025 | $14.06 | $13.76 (-2.13%) | $14.20 | $13.63 | 6.08 M | $1.94 B |
| 03/21/2025 | $14.20 | $14.11 (-0.63%) | $14.41 | $14.04 | 6.87 M | $1.99 B |
| 03/20/2025 | $14.18 | $14.34 (1.13%) | $15.03 | $14.06 | 5.93 M | $2.02 B |
| 03/19/2025 | $15.38 | $14.90 (-3.12%) | $15.64 | $14.78 | 6.72 M | $2.10 B |
| 03/18/2025 | $15.80 | $15.27 (-3.35%) | $15.80 | $15.04 | 5.63 M | $2.15 B |
| 03/17/2025 | $14.95 | $15.71 (5.08%) | $15.85 | $14.68 | 8.37 M | $2.22 B |
| 03/14/2025 | $14.60 | $14.87 (1.85%) | $15.08 | $14.57 | 6.97 M | $2.10 B |
| 03/13/2025 | $14.25 | $14.51 (1.82%) | $14.56 | $13.90 | 7.63 M | $2.05 B |
| 03/12/2025 | $13.49 | $14.25 (5.63%) | $14.38 | $13.12 | 17.09 M | $2.01 B |
| 03/11/2025 | $12.73 | $13.18 (3.53%) | $13.57 | $12.73 | 14.43 M | $1.86 B |
| 03/10/2025 | $13.74 | $13.35 (-2.84%) | $14.34 | $12.92 | 27.17 M | $1.88 B |
| 03/07/2025 | $15.00 | $15.77 (5.13%) | $15.90 | $14.81 | 7.86 M | $2.22 B |
| 03/06/2025 | $14.83 | $14.85 (0.13%) | $15.00 | $14.47 | 3.99 M | $2.09 B |
| 03/05/2025 | $14.01 | $14.90 (6.35%) | $15.21 | $13.91 | 8.80 M | $2.17 B |
| 03/04/2025 | $13.98 | $13.44 (-3.86%) | $14.57 | $13.43 | 5.71 M | $1.96 B |
| 03/03/2025 | $14.07 | $14.06 (-0.07%) | $14.47 | $13.71 | 6.88 M | $2.05 B |
| 02/28/2025 | $14.11 | $14.00 (-0.78%) | $14.28 | $13.36 | 8.32 M | $2.04 B |
| 02/27/2025 | $13.03 | $12.83 (-1.53%) | $13.38 | $12.77 | 4.76 M | $1.87 B |
| 02/26/2025 | $13.66 | $13.08 (-4.25%) | $13.71 | $12.93 | 5.17 M | $1.91 B |
| 02/25/2025 | $13.25 | $13.78 (4%) | $13.87 | $13.18 | 6.23 M | $2.01 B |
| 02/24/2025 | $13.14 | $13.10 (-0.3%) | $13.34 | $12.75 | 3.77 M | $1.91 B |
| 02/21/2025 | $12.95 | $13.25 (2.32%) | $13.50 | $12.65 | 5.33 M | $1.88 B |
| 02/20/2025 | $13.12 | $12.73 (-2.97%) | $13.12 | $12.60 | 2.26 M | $1.80 B |
| 02/19/2025 | $13.08 | $13.10 (0.15%) | $13.20 | $12.81 | 2.27 M | $1.86 B |
| 02/18/2025 | $12.97 | $13.16 (1.46%) | $13.22 | $12.79 | 1.81 M | $1.87 B |
| 02/14/2025 | $13.14 | $13.10 (-0.3%) | $13.45 | $12.95 | 2.53 M | $1.86 B |
| 02/13/2025 | $12.42 | $12.86 (3.54%) | $13.01 | $12.33 | 3.58 M | $1.82 B |
| 02/12/2025 | $12.34 | $12.19 (-1.22%) | $12.41 | $11.71 | 4.87 M | $1.73 B |
| 02/11/2025 | $12.77 | $12.80 (0.23%) | $13.03 | $12.72 | 1.81 M | $1.81 B |
| 02/10/2025 | $12.88 | $12.92 (0.31%) | $13.10 | $12.78 | 1.80 M | $1.83 B |
| 02/07/2025 | $12.96 | $12.73 (-1.77%) | $13.15 | $12.68 | 2.54 M | $1.80 B |
| 02/06/2025 | $12.62 | $13.18 (4.44%) | $13.24 | $12.62 | 3.79 M | $1.87 B |
| 02/05/2025 | $12.36 | $12.70 (2.75%) | $12.82 | $12.32 | 3.04 M | $1.80 B |
| 02/04/2025 | $12.04 | $12.17 (1.08%) | $12.31 | $11.88 | 3.12 M | $1.73 B |
| 02/03/2025 | $12.30 | $12.19 (-0.89%) | $12.56 | $12.14 | 2.63 M | $1.73 B |
| 01/31/2025 | $12.77 | $12.60 (-1.33%) | $12.88 | $12.47 | 3.55 M | $1.79 B |
| 01/30/2025 | $12.61 | $12.84 (1.82%) | $12.93 | $12.58 | 2.64 M | $1.82 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.
