RKT - Rocket Companies, Inc.
15.28
-0.030 -0.196%
Share volume: 19,869,071
Last Updated: 04-23-2026
Banking/Mortgage Bankers And Brokers:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$15.31
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $15.26 | $15.26 | $15.48 | $15.48 | $14.99 | $14.99 | $15.28 | $15.28 | 19,869,071 | $19,869,071.00 |
| 04-22-2026 | $16.15 | $16.15 | $16.30 | $16.30 | $15.14 | $15.14 | $15.31 | $15.31 | 27,375,406 | $27,375,406.00 |
| 04-21-2026 | $17.15 | $17.15 | $17.36 | $17.36 | $15.89 | $15.89 | $15.91 | $15.91 | 28,210,627 | $28,210,627.00 |
| 04-20-2026 | $16.61 | $16.61 | $17.18 | $17.18 | $16.32 | $16.32 | $17.12 | $17.12 | 23,657,403 | $23,657,403.00 |
| 04-17-2026 | $16.52 | $16.52 | $16.99 | $16.99 | $16.38 | $16.38 | $16.63 | $16.63 | 37,318,855 | $37,318,855.00 |
| 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 |