5 DAY PERFORMANCE
+6.56%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-17.37%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
+35.30%
Rocket Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.50 | $14.89 (2.66%) | $14.99 | $14.50 | 12.09 M | $56.50 B |
| 05/05/2026 | $14.17 | $14.09 (-0.56%) | $14.27 | $13.90 | 17.83 M | $53.39 B |
| 05/04/2026 | $14.60 | $14.01 (-4.04%) | $14.79 | $13.97 | 18.90 M | $53.09 B |
| 05/01/2026 | $14.75 | $14.64 (-0.75%) | $14.93 | $14.56 | 14.76 M | $55.47 B |
| 04/30/2026 | $14.53 | $14.62 (0.62%) | $14.95 | $14.37 | 14.58 M | $55.40 B |
| 04/29/2026 | $15.11 | $14.40 (-4.7%) | $15.13 | $14.30 | 22.96 M | $54.56 B |
| 04/28/2026 | $15.40 | $15.31 (-0.58%) | $15.76 | $15.22 | 12.10 M | $58.01 B |
| 04/27/2026 | $15.36 | $15.45 (0.59%) | $15.77 | $15.30 | 12.80 M | $58.54 B |
| 04/24/2026 | $15.41 | $15.60 (1.23%) | $15.94 | $15.36 | 15.40 M | $59.11 B |
| 04/23/2026 | $15.26 | $15.28 (0.13%) | $15.48 | $14.99 | 19.90 M | $57.90 B |
| 04/22/2026 | $16.15 | $15.31 (-5.2%) | $16.30 | $15.14 | 27.38 M | $58.01 B |
| 04/21/2026 | $17.15 | $15.91 (-7.23%) | $17.36 | $15.89 | 28.21 M | $60.29 B |
| 04/20/2026 | $16.61 | $17.12 (3.07%) | $17.18 | $16.32 | 23.66 M | $64.87 B |
| 04/17/2026 | $16.52 | $16.63 (0.67%) | $16.99 | $16.38 | 37.32 M | $63.01 B |
| 04/16/2026 | $15.59 | $15.76 (1.09%) | $15.97 | $15.32 | 39.61 M | $59.72 B |
| 04/15/2026 | $15.40 | $15.50 (0.65%) | $15.69 | $15.14 | 31.39 M | $58.73 B |
| 04/14/2026 | $15.30 | $15.40 (0.65%) | $15.59 | $15.17 | 20.54 M | $58.35 B |
| 04/13/2026 | $14.78 | $15.32 (3.65%) | $15.36 | $14.67 | 23.18 M | $58.05 B |
| 04/10/2026 | $15.01 | $14.85 (-1.07%) | $15.08 | $14.57 | 21.48 M | $56.27 B |
| 04/09/2026 | $14.73 | $15.02 (1.97%) | $15.24 | $14.28 | 33.97 M | $56.91 B |
| 04/08/2026 | $15.65 | $15.20 (-2.88%) | $15.84 | $14.92 | 35.00 M | $57.59 B |
| 04/07/2026 | $14.85 | $14.51 (-2.29%) | $15.02 | $14.21 | 21.63 M | $54.98 B |
| 04/06/2026 | $15.09 | $15.03 (-0.4%) | $15.21 | $14.81 | 21.52 M | $56.95 B |
| 04/02/2026 | $13.94 | $14.96 (7.32%) | $15.00 | $13.72 | 30.61 M | $56.69 B |
| 04/01/2026 | $14.45 | $14.43 (-0.14%) | $14.64 | $14.22 | 19.57 M | $54.68 B |
| 03/31/2026 | $13.69 | $14.25 (4.09%) | $14.46 | $13.68 | 37.21 M | $54.00 B |
| 03/30/2026 | $13.89 | $13.49 (-2.88%) | $14.12 | $13.43 | 24.86 M | $51.12 B |
| 03/27/2026 | $13.78 | $13.67 (-0.8%) | $14.13 | $13.58 | 17.19 M | $51.80 B |
| 03/26/2026 | $13.80 | $13.95 (1.09%) | $14.11 | $13.72 | 22.64 M | $52.86 B |
| 03/25/2026 | $14.42 | $14.29 (-0.9%) | $14.57 | $13.97 | 21.51 M | $54.15 B |
| 03/24/2026 | $14.12 | $14.17 (0.35%) | $14.30 | $13.67 | 21.32 M | $53.69 B |
| 03/23/2026 | $14.34 | $14.26 (-0.56%) | $14.53 | $13.90 | 25.33 M | $54.03 B |
| 03/20/2026 | $14.38 | $13.65 (-5.08%) | $14.46 | $13.44 | 36.66 M | $51.72 B |
| 03/19/2026 | $13.82 | $14.65 (6.01%) | $14.74 | $13.65 | 23.58 M | $55.51 B |
| 03/18/2026 | $14.46 | $14.23 (-1.59%) | $14.79 | $14.21 | 15.46 M | $53.92 B |
| 03/17/2026 | $14.90 | $14.84 (-0.4%) | $15.19 | $14.81 | 17.61 M | $56.23 B |
| 03/16/2026 | $14.99 | $14.76 (-1.53%) | $15.16 | $14.65 | 25.65 M | $55.93 B |
| 03/13/2026 | $14.75 | $14.14 (-4.14%) | $14.80 | $14.08 | 21.92 M | $53.58 B |
| 03/12/2026 | $15.00 | $14.59 (-2.73%) | $15.33 | $14.48 | 29.76 M | $55.28 B |
| 03/11/2026 | $15.20 | $15.15 (-0.33%) | $15.41 | $14.83 | 19.73 M | $57.41 B |
| 03/10/2026 | $15.58 | $15.50 (-0.51%) | $15.96 | $15.44 | 27.06 M | $58.73 B |
| 03/09/2026 | $14.65 | $15.59 (6.42%) | $15.61 | $14.25 | 31.48 M | $59.07 B |
| 03/06/2026 | $15.30 | $14.95 (-2.29%) | $15.45 | $14.70 | 49.78 M | $56.65 B |
| 03/05/2026 | $16.29 | $15.66 (-3.87%) | $16.72 | $15.57 | 37.32 M | $59.34 B |
| 03/04/2026 | $16.34 | $16.63 (1.77%) | $16.69 | $16.16 | 29.47 M | $63.01 B |
| 03/03/2026 | $16.07 | $16.43 (2.24%) | $16.75 | $15.59 | 39.07 M | $62.26 B |
| 03/02/2026 | $17.57 | $16.79 (-4.44%) | $17.65 | $16.64 | 37.12 M | $63.62 B |
| 02/27/2026 | $18.10 | $18.19 (0.5%) | $18.49 | $17.45 | 54.27 M | $68.92 B |
| 02/26/2026 | $17.30 | $17.77 (2.72%) | $17.87 | $17.23 | 22.27 M | $67.33 B |
| 02/25/2026 | $17.85 | $17.33 (-2.91%) | $17.85 | $16.97 | 33.91 M | $30.73 B |
| 02/24/2026 | $16.90 | $17.71 (4.79%) | $17.75 | $16.58 | 23.90 M | $31.40 B |
| 02/23/2026 | $17.96 | $17.09 (-4.84%) | $18.04 | $16.89 | 18.96 M | $30.30 B |
| 02/20/2026 | $18.08 | $17.98 (-0.55%) | $18.27 | $17.75 | 18.06 M | $4.13 B |
| 02/19/2026 | $18.27 | $18.35 (0.44%) | $18.36 | $17.97 | 16.53 M | $4.22 B |
| 02/18/2026 | $18.28 | $18.45 (0.93%) | $18.70 | $18.14 | 19.76 M | $4.24 B |
| 02/17/2026 | $18.58 | $18.37 (-1.13%) | $18.89 | $17.96 | 24.48 M | $4.22 B |
| 02/13/2026 | $18.05 | $18.68 (3.49%) | $18.88 | $17.95 | 24.45 M | $4.29 B |
| 02/12/2026 | $18.72 | $17.75 (-5.18%) | $19.14 | $17.25 | 43.24 M | $4.08 B |
| 02/11/2026 | $19.75 | $18.59 (-5.87%) | $19.81 | $18.25 | 41.76 M | $4.27 B |
| 02/10/2026 | $19.69 | $20.25 (2.84%) | $20.30 | $19.62 | 16.57 M | $4.65 B |
| 02/09/2026 | $18.90 | $19.61 (3.76%) | $19.66 | $18.90 | 23.19 M | $4.51 B |
| 02/06/2026 | $19.70 | $18.88 (-4.16%) | $19.80 | $18.79 | 28.33 M | $4.34 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.
