5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+16.87%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
+48.83%
YEAR-TO-DATE PERFORMANCE
+69.18%
1 YEAR PERFORMANCE
+41.11%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.37 | $19.03 (-1.76%) | $19.64 | $18.89 | 20.53 M | $4.73 B |
| 12/04/2025 | $19.65 | $19.39 (-1.32%) | $20.12 | $19.29 | 26.52 M | $4.82 B |
| 12/03/2025 | $19.87 | $19.71 (-0.81%) | $20.16 | $19.58 | 23.29 M | $4.90 B |
| 12/02/2025 | $20.40 | $19.75 (-3.19%) | $20.60 | $19.74 | 26.36 M | $4.91 B |
| 12/01/2025 | $19.50 | $20.31 (4.15%) | $20.45 | $19.21 | 36.54 M | $5.05 B |
| 11/28/2025 | $19.77 | $19.98 (1.06%) | $20.00 | $19.68 | 8.00 M | $4.98 B |
| 11/26/2025 | $19.64 | $19.74 (0.51%) | $20.09 | $19.39 | 24.75 M | $4.92 B |
| 11/25/2025 | $18.27 | $19.66 (7.61%) | $19.78 | $18.25 | 38.82 M | $4.91 B |
| 11/24/2025 | $17.59 | $18.12 (3.01%) | $18.23 | $17.30 | 38.29 M | $4.56 B |
| 11/21/2025 | $16.67 | $17.44 (4.62%) | $17.50 | $16.55 | 34.07 M | $4.40 B |
| 11/20/2025 | $17.12 | $16.17 (-5.55%) | $17.79 | $16.07 | 37.01 M | $4.11 B |
| 11/19/2025 | $17.09 | $16.78 (-1.81%) | $17.45 | $16.66 | 49.34 M | $4.25 B |
| 11/18/2025 | $16.35 | $16.97 (3.79%) | $17.11 | $16.30 | 28.78 M | $4.29 B |
| 11/17/2025 | $17.04 | $16.42 (-3.64%) | $17.04 | $16.22 | 23.85 M | $4.17 B |
| 11/14/2025 | $17.00 | $17.05 (0.29%) | $17.36 | $16.82 | 44.31 M | $4.31 B |
| 11/13/2025 | $17.99 | $17.15 (-4.67%) | $18.10 | $17.13 | 35.82 M | $4.33 B |
| 11/12/2025 | $17.84 | $17.93 (0.5%) | $18.17 | $17.36 | 30.53 M | $4.51 B |
| 11/11/2025 | $17.22 | $17.85 (3.66%) | $17.91 | $16.95 | 48.37 M | $4.49 B |
| 11/10/2025 | $16.34 | $17.08 (4.53%) | $17.23 | $16.20 | 59.31 M | $4.32 B |
| 11/07/2025 | $15.43 | $16.16 (4.73%) | $16.17 | $15.34 | 33.80 M | $4.11 B |
| 11/06/2025 | $16.53 | $15.61 (-5.57%) | $16.69 | $15.55 | 48.66 M | $3.98 B |
| 11/05/2025 | $16.72 | $16.30 (-2.51%) | $16.83 | $16.00 | 31.27 M | $4.14 B |
| 11/04/2025 | $16.57 | $16.76 (1.15%) | $16.90 | $16.26 | 43.84 M | $4.25 B |
| 11/03/2025 | $16.13 | $16.89 (4.71%) | $17.18 | $16.11 | 41.39 M | $4.28 B |
| 10/31/2025 | $16.18 | $16.66 (2.97%) | $16.72 | $15.86 | 80.67 M | $46.97 B |
| 10/30/2025 | $16.01 | $15.94 (-0.44%) | $16.45 | $15.85 | 56.50 M | $45.02 B |
| 10/29/2025 | $17.51 | $16.24 (-7.25%) | $17.70 | $16.12 | 56.97 M | $45.86 B |
| 10/28/2025 | $17.97 | $17.51 (-2.56%) | $18.17 | $17.47 | 40.57 M | $49.45 B |
| 10/27/2025 | $18.01 | $18.16 (0.83%) | $18.22 | $17.38 | 50.11 M | $51.28 B |
| 10/24/2025 | $18.00 | $17.87 (-0.72%) | $18.44 | $17.76 | 36.59 M | $50.47 B |
| 10/23/2025 | $17.26 | $17.61 (2.03%) | $17.83 | $17.26 | 63.46 M | $49.73 B |
| 10/22/2025 | $17.23 | $17.34 (0.64%) | $17.61 | $16.95 | 36.16 M | $48.97 B |
| 10/21/2025 | $17.10 | $17.04 (-0.35%) | $17.52 | $16.90 | 43.43 M | $48.12 B |
| 10/20/2025 | $16.68 | $17.13 (2.7%) | $17.27 | $16.55 | 57.59 M | $48.38 B |
| 10/17/2025 | $16.55 | $16.66 (0.66%) | $16.89 | $16.26 | 31.19 M | $47.05 B |
| 10/16/2025 | $16.85 | $16.55 (-1.78%) | $16.87 | $16.29 | 41.10 M | $46.74 B |
| 10/15/2025 | $17.06 | $16.73 (-1.93%) | $17.39 | $16.69 | 31.13 M | $47.25 B |
| 10/14/2025 | $16.30 | $16.92 (3.8%) | $17.12 | $16.04 | 38.65 M | $47.78 B |
| 10/13/2025 | $16.56 | $16.46 (-0.6%) | $16.74 | $16.10 | 21.87 M | $46.48 B |
| 10/10/2025 | $16.40 | $16.39 (-0.06%) | $16.83 | $16.12 | 34.43 M | $46.29 B |
| 10/09/2025 | $16.22 | $16.26 (0.25%) | $16.52 | $15.80 | 45.82 M | $45.92 B |
| 10/08/2025 | $16.54 | $16.22 (-1.93%) | $16.79 | $16.21 | 36.46 M | $45.81 B |
| 10/07/2025 | $17.05 | $16.28 (-4.52%) | $17.10 | $15.85 | 59.87 M | $45.98 B |
| 10/06/2025 | $17.93 | $16.94 (-5.52%) | $17.97 | $16.90 | 58.46 M | $47.84 B |
| 10/03/2025 | $18.44 | $17.80 (-3.47%) | $18.82 | $17.63 | 191.09 M | $50.27 B |
| 10/02/2025 | $18.77 | $18.37 (-2.13%) | $18.87 | $17.79 | 91.03 M | $51.88 B |
| 10/01/2025 | $19.76 | $19.59 (-0.86%) | $20.62 | $19.25 | 95.61 M | $55.32 B |
| 09/30/2025 | $20.35 | $19.38 (-4.77%) | $20.40 | $18.47 | 29.72 M | $54.73 B |
| 09/29/2025 | $19.55 | $20.14 (3.02%) | $20.14 | $19.17 | 21.42 M | $56.88 B |
| 09/26/2025 | $19.11 | $19.51 (2.09%) | $19.75 | $18.92 | 21.81 M | $55.10 B |
| 09/25/2025 | $19.01 | $19.05 (0.21%) | $19.33 | $18.82 | 19.37 M | $53.80 B |
| 09/24/2025 | $19.57 | $19.59 (0.1%) | $20.06 | $19.26 | 20.63 M | $55.32 B |
| 09/23/2025 | $19.86 | $19.62 (-1.21%) | $20.38 | $19.52 | 22.89 M | $55.41 B |
| 09/22/2025 | $20.15 | $19.82 (-1.64%) | $20.41 | $19.74 | 33.14 M | $55.97 B |
| 09/19/2025 | $21.20 | $20.51 (-3.25%) | $21.40 | $20.19 | 21.84 M | $57.92 B |
| 09/18/2025 | $21.01 | $21.14 (0.62%) | $21.54 | $20.56 | 21.81 M | $59.70 B |
| 09/17/2025 | $21.06 | $21.16 (0.47%) | $21.96 | $20.27 | 32.82 M | $59.76 B |
| 09/16/2025 | $21.12 | $20.77 (-1.66%) | $21.12 | $20.10 | 22.89 M | $58.66 B |
| 09/15/2025 | $21.28 | $21.10 (-0.85%) | $21.75 | $20.91 | 24.07 M | $59.59 B |
| 09/12/2025 | $20.79 | $21.10 (1.49%) | $21.44 | $20.66 | 22.61 M | $59.59 B |
| 09/11/2025 | $21.37 | $21.11 (-1.22%) | $22.56 | $20.88 | 50.86 M | $59.62 B |
| 09/10/2025 | $21.39 | $20.90 (-2.29%) | $22.08 | $20.64 | 39.78 M | $59.02 B |
| 09/09/2025 | $20.29 | $20.46 (0.84%) | $20.49 | $19.87 | 17.39 M | $57.78 B |
| 09/08/2025 | $20.27 | $20.48 (1.04%) | $20.50 | $19.95 | 22.76 M | $57.84 B |
| 09/05/2025 | $19.99 | $20.26 (1.35%) | $20.47 | $19.35 | 39.32 M | $57.21 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.
