Rocket Companies, Inc. RKT
13.71 USD 0.00 (+0.00%)
Regular-session close
13.57 -0.14 -1.02%
After hours · Nov 13, 7:14 PM ET
13.50 Day range 13.98
10.53 52-week range 23.44
- YTD
- -29.18%
- 1 year
- -20.06%
RKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.63 | 13.98 | 13.50 | 13.71 | 0.00 | 0.00% | 19,497,628 |
| Nov 12, 2026 | 14.29 | 14.40 | 13.66 | 13.71 | -0.73 | -5.06% | 24,974,500 |
| Nov 11, 2026 | 14.35 | 14.64 | 14.28 | 14.44 | -0.01 | -0.07% | 22,513,800 |
| Nov 10, 2026 | 14.76 | 14.77 | 14.18 | 14.45 | -0.74 | -4.87% | 31,946,000 |
| Nov 9, 2026 | 15.30 | 15.38 | 14.89 | 15.19 | +0.13 | +0.86% | 29,738,600 |
| Nov 6, 2026 | 14.43 | 15.15 | 14.38 | 15.06 | +0.24 | +1.62% | 35,547,000 |
| Nov 5, 2026 | 14.98 | 15.07 | 14.36 | 14.82 | -0.19 | -1.27% | 51,685,200 |
| Nov 4, 2026 | 14.30 | 15.10 | 14.30 | 15.01 | +1.20 | +8.69% | 57,068,200 |
| Nov 3, 2026 | 13.77 | 13.96 | 13.54 | 13.81 | +0.04 | +0.29% | 71,887,000 |
| Nov 2, 2026 | 13.05 | 14.00 | 12.94 | 13.77 | +0.97 | +7.58% | 47,056,000 |
| Oct 30, 2026 | 12.56 | 12.85 | 12.26 | 12.80 | +0.88 | +7.38% | 54,384,400 |
| Oct 29, 2026 | 11.65 | 12.15 | 11.58 | 11.92 | +0.35 | +3.03% | 33,813,700 |
| Oct 28, 2026 | 11.81 | 11.86 | 11.35 | 11.57 | -0.27 | -2.28% | 23,697,100 |
| Oct 27, 2026 | 11.56 | 11.93 | 11.40 | 11.84 | +0.35 | +3.05% | 29,014,800 |
| Oct 26, 2026 | 11.57 | 11.68 | 11.36 | 11.49 | -0.24 | -2.05% | 28,178,600 |
| Oct 23, 2026 | 11.59 | 11.76 | 11.38 | 11.73 | -0.01 | -0.09% | 36,283,200 |
| Oct 22, 2026 | 11.18 | 11.99 | 11.18 | 11.74 | +0.63 | +5.67% | 49,833,000 |
| Oct 21, 2026 | 11.45 | 11.52 | 11.09 | 11.11 | -0.14 | -1.24% | 37,475,400 |
| Oct 20, 2026 | 10.79 | 11.48 | 10.71 | 11.25 | +0.54 | +5.04% | 41,849,200 |
| Oct 19, 2026 | 10.81 | 10.85 | 10.60 | 10.71 | -0.07 | -0.65% | 25,935,000 |
| Oct 16, 2026 | 11.10 | 11.19 | 10.67 | 10.78 | -0.29 | -2.62% | 35,287,300 |
| Oct 15, 2026 | 10.97 | 11.26 | 10.88 | 11.07 | +0.54 | +5.13% | 47,408,600 |
| Oct 14, 2026 | 10.54 | 10.67 | 10.18 | 10.53 | -0.30 | -2.77% | 47,119,400 |
| Oct 13, 2026 | 10.95 | 11.24 | 10.82 | 10.83 | -0.04 | -0.37% | 41,116,200 |
| Oct 12, 2026 | 11.32 | 11.39 | 10.78 | 10.87 | -0.61 | -5.31% | 39,561,700 |
| Oct 9, 2026 | 11.71 | 11.72 | 11.30 | 11.48 | -0.28 | -2.38% | 27,944,800 |
| Oct 8, 2026 | 11.25 | 11.82 | 11.17 | 11.76 | +0.32 | +2.80% | 43,021,500 |
| Oct 7, 2026 | 11.09 | 11.47 | 10.99 | 11.44 | -0.15 | -1.29% | 39,961,700 |
| Oct 6, 2026 | 11.73 | 11.90 | 11.52 | 11.59 | -0.09 | -0.77% | 34,559,200 |
| Oct 5, 2026 | 11.49 | 11.77 | 11.46 | 11.68 | -0.02 | -0.17% | 27,034,300 |
| Oct 2, 2026 | 12.66 | 12.66 | 11.66 | 11.70 | -0.27 | -2.26% | 39,134,000 |
| Oct 1, 2026 | 11.42 | 12.03 | 11.25 | 11.97 | +0.46 | +4.00% | 51,770,900 |
| Sep 30, 2026 | 11.80 | 11.92 | 11.50 | 11.51 | -0.18 | -1.54% | 39,589,800 |
| Sep 29, 2026 | 11.94 | 12.06 | 11.62 | 11.69 | +0.05 | +0.43% | 35,040,300 |
| Sep 28, 2026 | 11.85 | 11.87 | 11.38 | 11.64 | -0.53 | -4.35% | 45,497,300 |
| Sep 25, 2026 | 11.98 | 12.29 | 11.89 | 12.17 | +0.24 | +2.01% | 31,281,700 |
| Sep 24, 2026 | 12.07 | 12.15 | 11.48 | 11.93 | -0.22 | -1.81% | 44,750,700 |
| Sep 23, 2026 | 12.53 | 12.57 | 12.11 | 12.15 | -0.59 | -4.63% | 42,259,200 |
| Sep 22, 2026 | 12.75 | 12.84 | 12.55 | 12.74 | +0.38 | +3.07% | 49,379,200 |
| Sep 21, 2026 | 12.57 | 12.59 | 12.13 | 12.36 | +0.07 | +0.57% | 39,150,800 |
| Sep 18, 2026 | 12.48 | 12.68 | 12.26 | 12.29 | -0.28 | -2.23% | 49,461,900 |
| Sep 17, 2026 | 13.36 | 13.45 | 12.38 | 12.57 | -0.38 | -2.93% | 59,089,200 |
| Sep 16, 2026 | 13.24 | 13.35 | 12.70 | 12.95 | -0.24 | -1.82% | 61,965,200 |
| Sep 15, 2026 | 13.25 | 13.36 | 12.91 | 13.19 | -0.25 | -1.86% | 25,951,300 |
| Sep 14, 2026 | 13.00 | 13.82 | 12.98 | 13.44 | +0.26 | +1.97% | 26,197,200 |
| Sep 11, 2026 | 13.51 | 13.73 | 13.14 | 13.18 | -0.01 | -0.08% | 17,688,400 |
| Sep 10, 2026 | 13.00 | 13.29 | 12.96 | 13.19 | -0.24 | -1.79% | 21,716,300 |
| Sep 9, 2026 | 13.65 | 13.79 | 13.39 | 13.43 | -0.38 | -2.75% | 22,544,900 |
| Sep 8, 2026 | 13.95 | 14.09 | 13.80 | 13.81 | -0.25 | -1.78% | 24,536,600 |
| Sep 4, 2026 | 13.86 | 14.14 | 13.65 | 14.06 | -0.16 | -1.13% | 24,675,900 |
| Sep 3, 2026 | 13.95 | 14.35 | 13.82 | 14.22 | +0.66 | +4.87% | 27,867,600 |
| Sep 2, 2026 | 13.04 | 13.77 | 13.01 | 13.56 | +0.53 | +4.07% | 25,843,100 |
| Sep 1, 2026 | 13.10 | 13.51 | 12.95 | 13.03 | -0.38 | -2.83% | 21,576,200 |
| Aug 31, 2026 | 13.50 | 13.53 | 13.25 | 13.41 | -0.36 | -2.61% | 24,698,400 |
| Aug 28, 2026 | 14.23 | 14.55 | 13.75 | 13.77 | -0.47 | -3.30% | 23,451,800 |
| Aug 27, 2026 | 13.84 | 14.31 | 13.78 | 14.24 | +0.34 | +2.45% | 23,573,200 |
| Aug 26, 2026 | 14.09 | 14.29 | 13.80 | 13.90 | -0.40 | -2.80% | 14,514,600 |
| Aug 25, 2026 | 14.38 | 14.40 | 13.86 | 14.30 | +0.21 | +1.49% | 28,878,300 |
| Aug 24, 2026 | 13.92 | 14.11 | 13.80 | 14.09 | +0.16 | +1.15% | 17,790,100 |
| Aug 21, 2026 | 14.24 | 14.25 | 13.72 | 13.93 | -0.13 | -0.92% | 23,450,000 |
| Aug 20, 2026 | 14.29 | 14.48 | 13.90 | 14.06 | -0.57 | -3.90% | 22,330,000 |
| Aug 19, 2026 | 14.85 | 15.09 | 14.53 | 14.63 | +0.64 | +4.57% | 19,663,000 |
| Aug 18, 2026 | 14.20 | 14.32 | 13.98 | 13.99 | -0.51 | -3.52% | 17,697,300 |
| Aug 17, 2026 | 14.53 | 14.80 | 14.30 | 14.50 | -0.26 | -1.76% | 18,414,900 |
| Aug 14, 2026 | 15.02 | 15.09 | 14.66 | 14.76 | -0.28 | -1.86% | 18,904,300 |
65 days, newest first. Daily bars as drawn on the RKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.