RKT - Rocket Companies, Inc.
14.8
-0.030 -0.203%
Share volume: 25,394,114
Last Updated: 05-12-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.83
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $14.64 | $14.64 | $14.93 | $14.93 | $14.24 | $14.24 | $14.80 | $14.80 | 25,394,114 | $25,394,114.00 |
| 05-11-2026 | $15.51 | $15.51 | $15.55 | $15.55 | $14.62 | $14.62 | $14.83 | $14.83 | 30,505,638 | $30,505,638.00 |
| 05-08-2026 | $14.61 | $14.61 | $15.86 | $15.86 | $14.61 | $14.61 | $15.69 | $15.69 | 37,253,393 | $37,253,393.00 |
| 05-07-2026 | $14.67 | $14.67 | $14.77 | $14.77 | $14.05 | $14.05 | $14.15 | $14.15 | 28,963,513 | $28,963,513.00 |
| 05-06-2026 | $14.50 | $14.50 | $14.99 | $14.99 | $14.50 | $14.50 | $14.65 | $14.65 | 26,299,566 | $26,299,566.00 |
| 05-05-2026 | $14.17 | $14.17 | $14.27 | $14.27 | $13.90 | $13.90 | $14.09 | $14.09 | 17,828,214 | $17,828,214.00 |
| 05-04-2026 | $14.60 | $14.60 | $14.79 | $14.79 | $13.97 | $13.97 | $14.01 | $14.01 | 18,900,078 | $18,900,078.00 |
| 05-01-2026 | $14.75 | $14.75 | $14.93 | $14.93 | $14.56 | $14.56 | $14.64 | $14.64 | 14,755,016 | $14,755,016.00 |
| 04-30-2026 | $14.53 | $14.53 | $14.95 | $14.95 | $14.37 | $14.37 | $14.62 | $14.62 | 14,577,308 | $14,577,308.00 |
| 04-29-2026 | $15.11 | $15.11 | $15.13 | $15.13 | $14.30 | $14.30 | $14.40 | $14.40 | 22,957,501 | $22,957,501.00 |