RKT - Rocket Companies, Inc.
16.63
0.870 5.232%
Share volume: 37,318,855
Last Updated: 04-17-2026
Banking/Mortgage Bankers And Brokers:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$15.76
0.87
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $16.52 | $16.52 | $16.99 | $16.99 | $16.38 | $16.38 | $16.63 | $16.63 | 37,318,855 | $37,304,871.00 |
| 04-16-2026 | $15.59 | $15.59 | $15.97 | $15.97 | $15.32 | $15.32 | $15.76 | $15.76 | 39,608,182 | $39,608,182.00 |
| 04-15-2026 | $15.40 | $15.40 | $15.69 | $15.69 | $15.14 | $15.14 | $15.50 | $15.50 | 31,387,166 | $31,387,166.00 |
| 04-14-2026 | $15.30 | $15.30 | $15.59 | $15.59 | $15.17 | $15.17 | $15.40 | $15.40 | 20,538,643 | $20,538,643.00 |
| 04-13-2026 | $14.78 | $14.78 | $15.36 | $15.36 | $14.67 | $14.67 | $15.32 | $15.32 | 23,181,758 | $23,181,758.00 |
| 04-10-2026 | $15.01 | $15.01 | $15.08 | $15.08 | $14.57 | $14.57 | $14.85 | $14.85 | 21,475,564 | $21,475,564.00 |
| 04-09-2026 | $14.73 | $14.73 | $15.24 | $15.24 | $14.28 | $14.28 | $15.02 | $15.02 | 33,969,396 | $33,969,396.00 |
| 04-08-2026 | $15.65 | $15.65 | $15.84 | $15.84 | $14.92 | $14.92 | $15.20 | $15.20 | 35,003,409 | $35,003,409.00 |
| 04-07-2026 | $14.85 | $14.85 | $15.02 | $15.02 | $14.21 | $14.21 | $14.51 | $14.51 | 21,629,214 | $21,629,214.00 |
| 04-06-2026 | $15.09 | $15.09 | $15.21 | $15.21 | $14.81 | $14.81 | $15.03 | $15.03 | 21,517,672 | $21,517,672.00 |