Rocket Companies, Inc. Class A Common Stock (NY: RKT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.73	13.57	12.73	13.18	14,430,146	-0.17(-1.27%)
Mar 10, 2025	13.74	14.34	12.91	13.35	27,295,192	-2.42(-15.35%)
Mar 07, 2025	15.00	15.90	14.81	15.77	7,858,939	+0.92(+6.20%)
Mar 06, 2025	14.83	15.00	14.47	14.85	3,991,586	-0.05(-0.34%)
Mar 05, 2025	14.01	15.21	13.91	14.90	8,796,568	+1.46(+10.86%)
Mar 04, 2025	13.98	14.57	13.43	13.44	5,704,464	-0.62(-4.41%)
Mar 03, 2025	14.07	14.47	13.71	14.06	6,877,360	+0.06(+0.43%)
Feb 28, 2025	14.11	14.28	13.36	14.00	8,324,021	+1.17(+9.12%)
Feb 27, 2025	13.03	13.38	12.77	12.83	4,751,263	-0.25(-1.91%)
Feb 26, 2025	13.66	13.71	12.93	13.08	5,170,036	-0.70(-5.08%)
Feb 25, 2025	13.25	13.87	13.18	13.78	6,224,582	+0.68(+5.19%)
Feb 24, 2025	13.14	13.34	12.75	13.10	3,764,998	-0.15(-1.13%)
Feb 21, 2025	12.95	13.50	12.65	13.25	5,330,450	+0.52(+4.08%)
Feb 20, 2025	13.12	13.12	12.60	12.73	2,263,651	-0.37(-2.82%)
Feb 19, 2025	13.08	13.20	12.81	13.10	2,272,883	-0.06(-0.46%)
Feb 18, 2025	12.97	13.21	12.79	13.16	1,810,518	+0.06(+0.46%)
Feb 14, 2025	13.14	13.45	12.95	13.10	2,526,250	+0.24(+1.87%)
Feb 13, 2025	12.42	13.01	12.32	12.86	3,578,876	+0.67(+5.50%)
Feb 12, 2025	12.34	12.41	11.71	12.19	4,838,518	-0.61(-4.77%)
Feb 11, 2025	12.77	13.03	12.72	12.80	1,800,859	-0.12(-0.93%)
Feb 10, 2025	12.88	13.10	12.78	12.92	1,798,676	+0.19(+1.49%)
Feb 07, 2025	12.96	13.15	12.68	12.73	2,538,450	-0.45(-3.41%)
Feb 06, 2025	12.62	13.24	12.62	13.18	3,788,914	+0.48(+3.78%)
Feb 05, 2025	12.36	12.82	12.32	12.70	3,039,964	+0.53(+4.35%)
Feb 04, 2025	12.04	12.30	11.88	12.17	3,116,573	-0.02(-0.16%)
Feb 03, 2025	12.30	12.56	12.13	12.19	2,632,967	-0.41(-3.25%)
Jan 31, 2025	12.77	12.88	12.47	12.60	3,546,190	-0.24(-1.87%)
Jan 30, 2025	12.61	12.93	12.57	12.84	2,635,815	+0.44(+3.55%)
Jan 29, 2025	13.00	13.13	12.27	12.40	4,122,007	-0.62(-4.76%)
Jan 28, 2025	12.65	13.06	12.60	13.02	3,586,227	+0.28(+2.20%)
Jan 27, 2025	12.01	12.94	12.01	12.74	4,928,865	+0.72(+5.99%)
Jan 24, 2025	11.85	12.08	11.82	12.02	3,025,495	+0.12(+1.01%)
Jan 23, 2025	11.84	11.93	11.60	11.90	2,339,907	-0.05(-0.42%)
Jan 22, 2025	11.90	12.05	11.77	11.95	2,026,719	-0.02(-0.17%)
Jan 21, 2025	12.00	12.07	11.79	11.97	2,351,395	+0.10(+0.84%)
Jan 17, 2025	11.88	11.94	11.70	11.87	3,049,089	+0.13(+1.11%)
Jan 16, 2025	11.52	11.79	11.22	11.74	3,118,933	+0.16(+1.38%)
Jan 15, 2025	12.10	12.50	11.48	11.58	5,224,704	+0.50(+4.51%)
Jan 14, 2025	10.41	11.23	10.41	11.08	5,808,289	+0.66(+6.33%)
Jan 13, 2025	10.18	10.42	10.06	10.42	2,245,849	+0.14(+1.36%)
Jan 10, 2025	10.38	10.47	10.22	10.28	2,883,786	-0.17(-1.63%)
Jan 08, 2025	10.49	10.55	10.27	10.45	2,472,582	-0.13(-1.23%)
Jan 07, 2025	10.89	11.17	10.45	10.58	3,417,052	-0.24(-2.22%)
Jan 06, 2025	10.95	11.14	10.67	10.82	2,895,909	-0.16(-1.46%)
Jan 03, 2025	10.86	11.07	10.86	10.98	2,115,916	+0.13(+1.20%)