5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
+33.56%
3 MONTH PERFORMANCE
+12.55%
6 MONTH PERFORMANCE
+10.72%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
-4.29%
Rocket Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.98 | $14.82 (-1.07%) | $15.07 | $14.37 | 51.61 M | |
| 11/04/2026 | $14.30 | $15.01 (4.97%) | $15.10 | $14.30 | 57.07 M | $57.15 B |
| 11/03/2026 | $13.77 | $13.81 (0.29%) | $13.96 | $13.54 | 71.89 M | $52.58 B |
| 11/02/2026 | $13.05 | $13.77 (5.52%) | $14.00 | $12.94 | 47.06 M | $52.43 B |
| 10/30/2026 | $12.57 | $12.80 (1.83%) | $12.85 | $12.26 | 54.38 M | $48.73 B |
| 10/29/2026 | $11.65 | $11.92 (2.32%) | $12.15 | $11.58 | 33.81 M | $45.38 B |
| 10/28/2026 | $11.81 | $11.57 (-2.03%) | $11.86 | $11.36 | 23.70 M | $44.05 B |
| 10/27/2026 | $11.56 | $11.84 (2.42%) | $11.93 | $11.41 | 29.02 M | $45.08 B |
| 10/26/2026 | $11.57 | $11.49 (-0.69%) | $11.68 | $11.36 | 28.18 M | $43.75 B |
| 10/23/2026 | $11.59 | $11.73 (1.21%) | $11.76 | $11.38 | 36.28 M | $44.55 B |
| 10/22/2026 | $11.18 | $11.74 (5.01%) | $11.99 | $11.18 | 49.84 M | $44.59 B |
| 10/21/2026 | $11.45 | $11.11 (-2.97%) | $11.52 | $11.09 | 37.48 M | $42.19 B |
| 10/20/2026 | $10.79 | $11.25 (4.26%) | $11.48 | $10.71 | 41.85 M | $42.72 B |
| 10/19/2026 | $10.81 | $10.71 (-0.93%) | $10.86 | $10.60 | 25.94 M | $40.67 B |
| 10/16/2026 | $11.10 | $10.78 (-2.88%) | $11.19 | $10.67 | 35.29 M | $40.94 B |
| 10/15/2026 | $10.97 | $11.07 (0.91%) | $11.26 | $10.88 | 47.41 M | $42.04 B |
| 10/14/2026 | $10.54 | $10.53 (-0.09%) | $10.67 | $10.18 | 47.12 M | $39.99 B |
| 10/13/2026 | $10.95 | $10.83 (-1.1%) | $11.24 | $10.82 | 41.12 M | $41.13 B |
| 10/12/2026 | $11.33 | $10.87 (-4.06%) | $11.39 | $10.78 | 39.56 M | $41.28 B |
| 10/09/2026 | $11.71 | $11.48 (-1.96%) | $11.72 | $11.30 | 27.94 M | $43.60 B |
| 10/08/2026 | $11.25 | $11.76 (4.53%) | $11.82 | $11.17 | 43.02 M | $44.66 B |
| 10/07/2026 | $11.09 | $11.44 (3.16%) | $11.47 | $10.99 | 39.96 M | $43.45 B |
| 10/06/2026 | $11.73 | $11.59 (-1.19%) | $11.90 | $11.52 | 34.56 M | $44.02 B |
| 10/05/2026 | $11.49 | $11.68 (1.65%) | $11.77 | $11.46 | 27.04 M | $44.36 B |
| 10/02/2026 | $12.66 | $11.70 (-7.58%) | $12.66 | $11.67 | 39.13 M | $44.43 B |
| 10/01/2026 | $11.42 | $11.97 (4.82%) | $12.04 | $11.25 | 51.77 M | $45.46 B |
| 09/30/2026 | $11.80 | $11.51 (-2.46%) | $11.92 | $11.50 | 39.59 M | $43.71 B |
| 09/29/2026 | $11.94 | $11.69 (-2.09%) | $12.07 | $11.62 | 35.04 M | $44.40 B |
| 09/28/2026 | $11.85 | $11.64 (-1.77%) | $11.87 | $11.38 | 45.50 M | $44.21 B |
| 09/25/2026 | $11.98 | $12.17 (1.59%) | $12.29 | $11.89 | 31.28 M | $46.22 B |
| 09/24/2026 | $12.07 | $11.93 (-1.16%) | $12.15 | $11.48 | 44.75 M | $45.31 B |
| 09/23/2026 | $12.53 | $12.15 (-3.03%) | $12.57 | $12.11 | 42.26 M | $46.14 B |
| 09/22/2026 | $12.75 | $12.74 (-0.08%) | $12.84 | $12.55 | 49.38 M | $48.38 B |
| 09/21/2026 | $12.57 | $12.36 (-1.67%) | $12.59 | $12.13 | 39.15 M | $46.94 B |
| 09/18/2026 | $12.49 | $12.29 (-1.6%) | $12.68 | $12.26 | 49.46 M | $46.67 B |
| 09/17/2026 | $13.36 | $12.57 (-5.91%) | $13.45 | $12.38 | 59.09 M | $47.74 B |
| 09/16/2026 | $13.24 | $12.95 (-2.19%) | $13.35 | $12.70 | 61.97 M | $49.18 B |
| 09/15/2026 | $13.25 | $13.19 (-0.45%) | $13.36 | $12.92 | 25.95 M | $50.09 B |
| 09/14/2026 | $13.00 | $13.44 (3.38%) | $13.83 | $12.98 | 26.20 M | $51.04 B |
| 09/11/2026 | $13.51 | $13.18 (-2.44%) | $13.73 | $13.14 | 17.69 M | $50.05 B |
| 09/10/2026 | $13.00 | $13.19 (1.46%) | $13.29 | $12.96 | 21.72 M | $50.09 B |
| 09/09/2026 | $13.65 | $13.43 (-1.61%) | $13.79 | $13.39 | 22.54 M | $51.00 B |
| 09/08/2026 | $13.95 | $13.81 (-1%) | $14.09 | $13.80 | 24.54 M | $52.45 B |
| 09/04/2026 | $13.86 | $14.06 (1.44%) | $14.14 | $13.65 | 24.68 M | $53.40 B |
| 09/03/2026 | $13.95 | $14.22 (1.94%) | $14.35 | $13.82 | 27.87 M | $54.00 B |
| 09/02/2026 | $13.04 | $13.56 (3.99%) | $13.77 | $13.01 | 25.85 M | $51.50 B |
| 09/01/2026 | $13.10 | $13.03 (-0.53%) | $13.51 | $12.95 | 21.58 M | $49.48 B |
| 08/31/2026 | $13.50 | $13.41 (-0.67%) | $13.54 | $13.25 | 24.70 M | $50.93 B |
| 08/28/2026 | $14.23 | $13.77 (-3.23%) | $14.55 | $13.75 | 23.45 M | $52.29 B |
| 08/27/2026 | $13.84 | $14.24 (2.89%) | $14.32 | $13.78 | 23.58 M | $54.08 B |
| 08/26/2026 | $14.09 | $13.90 (-1.35%) | $14.29 | $13.80 | 14.51 M | $52.79 B |
| 08/25/2026 | $14.38 | $14.30 (-0.56%) | $14.40 | $13.87 | 28.88 M | $54.31 B |
| 08/24/2026 | $13.92 | $14.09 (1.22%) | $14.11 | $13.80 | 17.80 M | $53.51 B |
| 08/21/2026 | $14.24 | $13.93 (-2.18%) | $14.25 | $13.72 | 23.45 M | $52.90 B |
| 08/20/2026 | $14.29 | $14.06 (-1.61%) | $14.48 | $13.90 | 22.33 M | $53.40 B |
| 08/19/2026 | $14.85 | $14.63 (-1.48%) | $15.09 | $14.53 | 19.66 M | $55.56 B |
| 08/18/2026 | $14.20 | $13.99 (-1.48%) | $14.32 | $13.98 | 17.70 M | $53.13 B |
| 08/17/2026 | $14.53 | $14.50 (-0.21%) | $14.80 | $14.30 | 18.41 M | $55.07 B |
| 08/14/2026 | $15.03 | $14.76 (-1.8%) | $15.09 | $14.66 | 18.90 M | $56.05 B |
| 08/13/2026 | $14.30 | $15.04 (5.17%) | $15.18 | $14.26 | 35.24 M | $57.12 B |
| 08/12/2026 | $14.65 | $14.05 (-4.1%) | $14.65 | $13.75 | 33.66 M | $53.36 B |
| 08/11/2026 | $13.77 | $14.32 (3.99%) | $14.39 | $13.64 | 32.74 M | $54.38 B |
| 08/10/2026 | $13.41 | $13.76 (2.61%) | $14.00 | $13.29 | 27.87 M | $52.26 B |
| 08/07/2026 | $14.23 | $13.72 (-3.58%) | $14.28 | $13.13 | 42.10 M | $52.10 B |
| 08/06/2026 | $13.50 | $13.22 (-2.07%) | $13.52 | $13.02 | 40.05 M | $50.21 B |
| 08/05/2026 | $14.00 | $13.86 (-1%) | $14.28 | $13.74 | 17.90 M | $52.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
