RKT - Rocket Companies, Inc.
15.66
-0.970 -6.194%
Share volume: 36,429,773
Last Updated: 03-05-2026
Banking/Mortgage Bankers And Brokers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.63
-0.97
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $16.29 | $16.29 | $16.72 | $16.72 | $15.57 | $15.57 | $15.66 | $15.66 | 36,429,773 | $36,429,773.00 |
| 03-04-2026 | $16.34 | $16.34 | $16.69 | $16.69 | $16.16 | $16.16 | $16.63 | $16.63 | 29,472,289 | $29,472,289.00 |
| 03-03-2026 | $16.07 | $16.07 | $16.75 | $16.75 | $15.59 | $15.59 | $16.43 | $16.43 | 39,072,324 | $39,072,324.00 |
| 03-02-2026 | $17.57 | $17.57 | $17.65 | $17.65 | $16.64 | $16.64 | $16.79 | $16.79 | 37,117,701 | $37,117,701.00 |
| 02-27-2026 | $18.10 | $18.10 | $18.49 | $18.49 | $17.45 | $17.45 | $18.19 | $18.19 | 54,272,226 | $54,272,226.00 |
| 02-26-2026 | $17.30 | $17.30 | $17.87 | $17.87 | $17.23 | $17.23 | $17.77 | $17.77 | 22,269,226 | $22,269,226.00 |
| 02-25-2026 | $17.85 | $17.85 | $17.85 | $17.85 | $16.97 | $16.97 | $17.33 | $17.33 | 33,905,418 | $33,905,418.00 |
| 02-24-2026 | $16.90 | $16.90 | $17.75 | $17.75 | $16.58 | $16.58 | $17.71 | $17.71 | 23,899,447 | $23,899,447.00 |
| 02-23-2026 | $17.96 | $17.96 | $18.04 | $18.04 | $16.89 | $16.89 | $17.09 | $17.09 | 18,958,731 | $18,958,731.00 |
| 02-20-2026 | $18.08 | $18.08 | $18.27 | $18.27 | $17.75 | $17.75 | $17.98 | $17.98 | 18,060,321 | $18,060,321.00 |