5 DAY PERFORMANCE
-31.39%
1 MONTH PERFORMANCE
-11.24%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-42.29%
YEAR-TO-DATE PERFORMANCE
-3.91%
1 YEAR PERFORMANCE
-11.96%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.49 | $14.25 (5.63%) | $14.38 | $13.12 | 16.47 M | $1.93 B |
| 03/11/2025 | $12.73 | $13.18 (3.53%) | $13.57 | $12.73 | 14.43 M | $1.86 B |
| 03/10/2025 | $13.74 | $13.35 (-2.84%) | $14.34 | $12.92 | 27.17 M | $1.88 B |
| 03/07/2025 | $15.00 | $15.77 (5.13%) | $15.90 | $14.81 | 7.86 M | $2.22 B |
| 03/06/2025 | $14.83 | $14.85 (0.13%) | $15.00 | $14.47 | 3.99 M | $2.09 B |
| 03/05/2025 | $14.01 | $14.90 (6.35%) | $15.21 | $13.91 | 8.80 M | $2.17 B |
| 03/04/2025 | $13.98 | $13.44 (-3.86%) | $14.57 | $13.43 | 5.71 M | $1.96 B |
| 03/03/2025 | $14.07 | $14.06 (-0.07%) | $14.47 | $13.71 | 6.88 M | $2.05 B |
| 02/28/2025 | $14.11 | $14.00 (-0.78%) | $14.28 | $13.36 | 8.32 M | $2.04 B |
| 02/27/2025 | $13.03 | $12.83 (-1.53%) | $13.38 | $12.77 | 4.76 M | $1.87 B |
| 02/26/2025 | $13.66 | $13.08 (-4.25%) | $13.71 | $12.93 | 5.17 M | $1.91 B |
| 02/25/2025 | $13.25 | $13.78 (4%) | $13.87 | $13.18 | 6.23 M | $2.01 B |
| 02/24/2025 | $13.14 | $13.10 (-0.3%) | $13.34 | $12.75 | 3.77 M | $1.91 B |
| 02/21/2025 | $12.95 | $13.25 (2.32%) | $13.50 | $12.65 | 5.33 M | $1.88 B |
| 02/20/2025 | $13.12 | $12.73 (-2.97%) | $13.12 | $12.60 | 2.26 M | $1.80 B |
| 02/19/2025 | $13.08 | $13.10 (0.15%) | $13.20 | $12.81 | 2.27 M | $1.86 B |
| 02/18/2025 | $12.97 | $13.16 (1.46%) | $13.22 | $12.79 | 1.81 M | $1.87 B |
| 02/14/2025 | $13.14 | $13.10 (-0.3%) | $13.45 | $12.95 | 2.53 M | $1.86 B |
| 02/13/2025 | $12.42 | $12.86 (3.54%) | $13.01 | $12.33 | 3.58 M | $1.82 B |
| 02/12/2025 | $12.34 | $12.19 (-1.22%) | $12.41 | $11.71 | 4.87 M | $1.73 B |
| 02/11/2025 | $12.77 | $12.80 (0.23%) | $13.03 | $12.72 | 1.81 M | $1.81 B |
| 02/10/2025 | $12.88 | $12.92 (0.31%) | $13.10 | $12.78 | 1.80 M | $1.83 B |
| 02/07/2025 | $12.96 | $12.73 (-1.77%) | $13.15 | $12.68 | 2.54 M | $1.80 B |
| 02/06/2025 | $12.62 | $13.18 (4.44%) | $13.24 | $12.62 | 3.79 M | $1.87 B |
| 02/05/2025 | $12.36 | $12.70 (2.75%) | $12.82 | $12.32 | 3.04 M | $1.80 B |
| 02/04/2025 | $12.04 | $12.17 (1.08%) | $12.31 | $11.88 | 3.12 M | $1.73 B |
| 02/03/2025 | $12.30 | $12.19 (-0.89%) | $12.56 | $12.14 | 2.63 M | $1.73 B |
| 01/31/2025 | $12.77 | $12.60 (-1.33%) | $12.88 | $12.47 | 3.55 M | $1.79 B |
| 01/30/2025 | $12.61 | $12.84 (1.82%) | $12.93 | $12.58 | 2.64 M | $1.82 B |
| 01/29/2025 | $13.00 | $12.40 (-4.62%) | $13.13 | $12.27 | 4.12 M | $1.76 B |
| 01/28/2025 | $12.65 | $13.02 (2.92%) | $13.06 | $12.60 | 3.59 M | $1.85 B |
| 01/27/2025 | $12.01 | $12.74 (6.08%) | $12.94 | $12.01 | 4.93 M | $1.81 B |
| 01/24/2025 | $11.85 | $12.02 (1.43%) | $12.08 | $11.82 | 3.03 M | $1.70 B |
| 01/23/2025 | $11.84 | $11.90 (0.51%) | $11.93 | $11.60 | 2.34 M | $1.69 B |
| 01/22/2025 | $11.90 | $11.95 (0.42%) | $12.05 | $11.77 | 2.03 M | $1.69 B |
| 01/21/2025 | $12.00 | $11.97 (-0.25%) | $12.07 | $11.79 | 2.35 M | $1.70 B |
| 01/17/2025 | $11.88 | $11.87 (-0.08%) | $11.94 | $11.70 | 3.05 M | $1.68 B |
| 01/16/2025 | $11.52 | $11.74 (1.91%) | $11.79 | $11.22 | 3.12 M | $1.66 B |
| 01/15/2025 | $12.10 | $11.58 (-4.3%) | $12.50 | $11.48 | 5.23 M | $1.64 B |
| 01/14/2025 | $10.41 | $11.08 (6.44%) | $11.23 | $10.41 | 5.81 M | $1.57 B |
| 01/13/2025 | $10.18 | $10.42 (2.36%) | $10.42 | $10.06 | 2.25 M | $1.48 B |
| 01/10/2025 | $10.38 | $10.28 (-0.96%) | $10.47 | $10.22 | 2.88 M | $1.46 B |
| 01/08/2025 | $10.49 | $10.45 (-0.38%) | $10.55 | $10.27 | 2.47 M | $1.48 B |
| 01/07/2025 | $10.89 | $10.58 (-2.85%) | $11.17 | $10.45 | 3.42 M | $1.50 B |
| 01/06/2025 | $10.95 | $10.82 (-1.19%) | $11.14 | $10.67 | 2.90 M | $1.53 B |
| 01/03/2025 | $10.86 | $10.98 (1.1%) | $11.08 | $10.86 | 2.12 M | $1.56 B |
| 01/02/2025 | $11.33 | $10.85 (-4.24%) | $11.43 | $10.78 | 2.89 M | $1.54 B |
| 12/31/2024 | $11.18 | $11.26 (0.72%) | $11.45 | $11.10 | 2.74 M | $1.60 B |
| 12/30/2024 | $11.05 | $11.03 (-0.18%) | $11.08 | $10.78 | 2.33 M | $1.56 B |
| 12/27/2024 | $11.08 | $11.10 (0.18%) | $11.19 | $10.89 | 2.26 M | $1.57 B |
| 12/26/2024 | $11.05 | $11.20 (1.36%) | $11.25 | $10.90 | 2.26 M | $1.59 B |
| 12/24/2024 | $11.32 | $11.11 (-1.86%) | $11.33 | $10.95 | 2.47 M | $1.57 B |
| 12/23/2024 | $11.68 | $11.35 (-2.83%) | $11.79 | $11.29 | 3.34 M | $1.61 B |
| 12/20/2024 | $11.62 | $11.82 (1.72%) | $12.12 | $11.62 | 6.29 M | $1.68 B |
| 12/19/2024 | $11.49 | $11.63 (1.22%) | $11.78 | $11.33 | 6.29 M | $1.65 B |
| 12/18/2024 | $12.54 | $11.58 (-7.66%) | $12.72 | $11.53 | 6.26 M | $1.64 B |
| 12/17/2024 | $12.25 | $12.13 (-0.98%) | $12.51 | $12.12 | 2.08 M | $1.72 B |
| 12/16/2024 | $12.23 | $12.22 (-0.08%) | $12.43 | $12.11 | 3.58 M | $1.73 B |
| 12/13/2024 | $12.53 | $12.11 (-3.35%) | $12.61 | $12.06 | 2.40 M | $1.72 B |
| 12/12/2024 | $12.71 | $12.51 (-1.57%) | $12.85 | $12.35 | 2.81 M | $1.77 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.
