5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
-18.24%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
+6.19%
Rocket Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.11 | $13.34 (-5.46%) | $14.23 | $13.32 | 30.20 M | $50.59 B |
| 06/18/2026 | $13.48 | $14.42 (6.97%) | $14.46 | $13.35 | 52.81 M | $54.69 B |
| 06/17/2026 | $14.00 | $13.22 (-5.57%) | $14.39 | $12.97 | 48.52 M | $50.14 B |
| 06/16/2026 | $13.75 | $13.92 (1.24%) | $14.36 | $13.50 | 38.27 M | $52.79 B |
| 06/15/2026 | $13.93 | $13.91 (-0.14%) | $14.55 | $13.83 | 42.58 M | $52.75 B |
| 06/12/2026 | $13.53 | $13.07 (-3.4%) | $13.60 | $12.96 | 20.44 M | $49.57 B |
| 06/11/2026 | $12.74 | $13.43 (5.42%) | $13.56 | $12.36 | 28.78 M | $50.93 B |
| 06/10/2026 | $13.02 | $12.54 (-3.69%) | $13.06 | $12.46 | 14.13 M | $47.56 B |
| 06/09/2026 | $12.49 | $13.18 (5.52%) | $13.25 | $12.49 | 20.46 M | $49.98 B |
| 06/08/2026 | $12.80 | $12.35 (-3.52%) | $12.84 | $12.17 | 21.34 M | $46.84 B |
| 06/05/2026 | $13.02 | $12.65 (-2.84%) | $13.09 | $12.49 | 24.95 M | $47.97 B |
| 06/04/2026 | $13.13 | $13.23 (0.76%) | $13.44 | $13.01 | 29.01 M | $50.17 B |
| 06/03/2026 | $13.76 | $12.94 (-5.96%) | $13.83 | $12.87 | 36.79 M | $49.07 B |
| 06/02/2026 | $14.07 | $14.03 (-0.28%) | $14.25 | $13.88 | 19.50 M | $53.21 B |
| 06/01/2026 | $14.17 | $14.18 (0.07%) | $14.48 | $14.02 | 19.10 M | $53.78 B |
| 05/29/2026 | $14.34 | $14.51 (1.19%) | $14.80 | $14.25 | 31.60 M | $55.03 B |
| 05/28/2026 | $14.06 | $14.40 (2.42%) | $14.41 | $13.83 | 18.11 M | $54.61 B |
| 05/27/2026 | $14.14 | $14.27 (0.92%) | $14.54 | $14.07 | 17.31 M | $54.12 B |
| 05/26/2026 | $14.12 | $14.04 (-0.57%) | $14.43 | $13.97 | 19.69 M | $53.25 B |
| 05/22/2026 | $14.05 | $13.79 (-1.85%) | $14.05 | $13.40 | 17.01 M | $52.30 B |
| 05/21/2026 | $13.33 | $13.87 (4.05%) | $13.92 | $13.16 | 24.25 M | $52.60 B |
| 05/20/2026 | $12.70 | $13.63 (7.32%) | $13.65 | $12.55 | 22.97 M | $51.69 B |
| 05/19/2026 | $12.90 | $12.67 (-1.78%) | $12.90 | $12.38 | 37.41 M | $48.05 B |
| 05/18/2026 | $13.34 | $13.04 (-2.25%) | $13.61 | $12.96 | 23.00 M | $49.45 B |
| 05/15/2026 | $13.96 | $13.35 (-4.37%) | $13.99 | $13.27 | 23.02 M | $50.63 B |
| 05/14/2026 | $13.94 | $14.28 (2.44%) | $14.88 | $13.94 | 21.92 M | $54.16 B |
| 05/13/2026 | $14.52 | $13.84 (-4.68%) | $14.56 | $13.80 | 28.48 M | $52.49 B |
| 05/12/2026 | $14.64 | $14.80 (1.09%) | $14.93 | $14.24 | 25.40 M | $56.13 B |
| 05/11/2026 | $15.51 | $14.83 (-4.38%) | $15.55 | $14.62 | 30.51 M | $56.24 B |
| 05/08/2026 | $14.61 | $15.69 (7.39%) | $15.86 | $14.61 | 37.25 M | $59.50 B |
| 05/07/2026 | $14.67 | $14.15 (-3.54%) | $14.77 | $14.05 | 28.96 M | $53.66 B |
| 05/06/2026 | $14.50 | $14.65 (1.03%) | $14.99 | $14.50 | 26.30 M | $55.56 B |
| 05/05/2026 | $14.17 | $14.09 (-0.56%) | $14.27 | $13.90 | 17.83 M | $53.43 B |
| 05/04/2026 | $14.60 | $14.01 (-4.04%) | $14.79 | $13.97 | 18.90 M | $53.13 B |
| 05/01/2026 | $14.75 | $14.64 (-0.75%) | $14.93 | $14.56 | 14.76 M | $55.52 B |
| 04/30/2026 | $14.53 | $14.62 (0.62%) | $14.95 | $14.37 | 14.58 M | $55.44 B |
| 04/29/2026 | $15.11 | $14.40 (-4.7%) | $15.13 | $14.30 | 22.96 M | $54.61 B |
| 04/28/2026 | $15.40 | $15.31 (-0.58%) | $15.76 | $15.22 | 12.10 M | $58.06 B |
| 04/27/2026 | $15.36 | $15.45 (0.59%) | $15.77 | $15.30 | 12.80 M | $58.59 B |
| 04/24/2026 | $15.41 | $15.60 (1.23%) | $15.94 | $15.36 | 15.40 M | $59.16 B |
| 04/23/2026 | $15.26 | $15.28 (0.13%) | $15.48 | $14.99 | 19.90 M | $57.95 B |
| 04/22/2026 | $16.15 | $15.31 (-5.2%) | $16.30 | $15.14 | 27.38 M | $58.06 B |
| 04/21/2026 | $17.15 | $15.91 (-7.23%) | $17.36 | $15.89 | 28.21 M | $60.34 B |
| 04/20/2026 | $16.61 | $17.12 (3.07%) | $17.18 | $16.32 | 23.66 M | $64.93 B |
| 04/17/2026 | $16.52 | $16.63 (0.67%) | $16.99 | $16.38 | 37.32 M | $63.07 B |
| 04/16/2026 | $15.59 | $15.76 (1.09%) | $15.97 | $15.32 | 39.61 M | $59.77 B |
| 04/15/2026 | $15.40 | $15.50 (0.65%) | $15.69 | $15.14 | 31.39 M | $58.78 B |
| 04/14/2026 | $15.30 | $15.40 (0.65%) | $15.59 | $15.17 | 20.54 M | $58.40 B |
| 04/13/2026 | $14.78 | $15.32 (3.65%) | $15.36 | $14.67 | 23.18 M | $58.10 B |
| 04/10/2026 | $15.01 | $14.85 (-1.07%) | $15.08 | $14.57 | 21.48 M | $56.32 B |
| 04/09/2026 | $14.73 | $15.02 (1.97%) | $15.24 | $14.28 | 33.97 M | $56.96 B |
| 04/08/2026 | $15.65 | $15.20 (-2.88%) | $15.84 | $14.92 | 35.00 M | $57.64 B |
| 04/07/2026 | $14.85 | $14.51 (-2.29%) | $15.02 | $14.21 | 21.63 M | $55.03 B |
| 04/06/2026 | $15.09 | $15.03 (-0.4%) | $15.21 | $14.81 | 21.52 M | $57.00 B |
| 04/02/2026 | $13.94 | $14.96 (7.32%) | $15.00 | $13.72 | 30.61 M | $56.73 B |
| 04/01/2026 | $14.45 | $14.43 (-0.14%) | $14.64 | $14.22 | 19.57 M | $54.72 B |
| 03/31/2026 | $13.69 | $14.25 (4.09%) | $14.46 | $13.68 | 37.21 M | $54.04 B |
| 03/30/2026 | $13.89 | $13.49 (-2.88%) | $14.12 | $13.43 | 24.86 M | $51.16 B |
| 03/27/2026 | $13.78 | $13.67 (-0.8%) | $14.13 | $13.58 | 17.19 M | $51.84 B |
| 03/26/2026 | $13.80 | $13.95 (1.09%) | $14.11 | $13.72 | 22.64 M | $52.90 B |
| 03/25/2026 | $14.42 | $14.29 (-0.9%) | $14.57 | $13.97 | 21.51 M | $54.19 B |
| 03/24/2026 | $14.12 | $14.17 (0.35%) | $14.30 | $13.67 | 21.32 M | $53.74 B |
| 03/23/2026 | $14.34 | $14.26 (-0.56%) | $14.53 | $13.90 | 25.33 M | $54.08 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.
