Mercado fechará em 5 h 50 min

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,23-0,16 (-1,29%)
A partir de 10:10AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202412,2612,3212,1612,2312,23156.266
11 de abr. de 202412,3512,7312,1712,3912,392.243.600
10 de abr. de 202413,3913,4012,1012,3012,305.947.100
09 de abr. de 202413,9514,2513,7014,1114,112.926.100
08 de abr. de 202413,0613,8612,9613,8413,842.590.100
05 de abr. de 202413,0013,1512,8412,9512,952.138.400
04 de abr. de 202413,5013,6013,0513,0713,072.164.100
03 de abr. de 202413,0513,3512,8013,2413,243.603.900
02 de abr. de 202413,6513,6813,0713,1713,173.295.400
01 de abr. de 202414,5714,5713,8513,8613,862.283.200
28 de mar. de 202414,6015,0114,4514,5514,552.641.900
27 de mar. de 202413,9614,5713,8614,5714,572.133.500
26 de mar. de 202414,2114,2513,7513,7613,761.645.400
25 de mar. de 202414,1514,4613,9714,0214,021.579.600
22 de mar. de 202414,1714,2913,8614,1314,131.735.500
21 de mar. de 202413,7714,4713,6714,1514,154.816.600
20 de mar. de 202412,6013,5712,5013,5013,503.957.500
19 de mar. de 202412,1112,7212,0212,6912,692.640.200
18 de mar. de 202412,4012,6812,2212,2612,263.025.100
15 de mar. de 202412,1912,4012,1512,3112,313.339.600
14 de mar. de 202412,5212,6812,1312,3112,312.934.200
13 de mar. de 202412,2612,8012,2012,4912,491.865.500
12 de mar. de 202412,3112,4812,1312,2912,291.841.600
11 de mar. de 202412,7713,1812,2412,3412,342.861.200
08 de mar. de 202412,7913,1012,6312,7212,721.965.900
07 de mar. de 202412,7313,0812,5112,6412,641.909.500
06 de mar. de 202412,4512,9512,3112,5912,592.062.700
05 de mar. de 202412,5512,5512,2012,2912,291.628.200
04 de mar. de 202412,8512,9712,6512,6512,651.664.700
01 de mar. de 202412,4812,8812,2212,8712,872.185.700
29 de fev. de 202412,2112,6812,2112,5612,562.578.600
28 de fev. de 202411,9012,2711,8212,0112,013.516.600
27 de fev. de 202411,6212,0711,5711,9511,953.263.600
26 de fev. de 202411,6211,8211,2411,4711,472.888.500
23 de fev. de 202411,7512,3511,2511,5611,566.665.500
22 de fev. de 202411,1911,2010,9110,9810,983.208.800
21 de fev. de 202411,0511,0810,8711,0011,001.522.200
20 de fev. de 202411,1411,2711,0411,1511,151.287.300
16 de fev. de 202411,4111,5511,3011,3711,371.568.100
15 de fev. de 202411,6411,8511,5411,7011,701.882.400
14 de fev. de 202411,4311,5311,2811,4611,461.346.700
13 de fev. de 202411,3511,5010,8911,2411,243.110.300
12 de fev. de 202411,5612,2911,5412,1012,102.972.100
09 de fev. de 202411,5211,6011,2711,5511,552.289.800
08 de fev. de 202411,4911,6011,3511,4811,481.197.200
07 de fev. de 202411,6911,6911,3411,5011,501.997.800
06 de fev. de 202411,5311,9811,5311,6711,672.176.500
05 de fev. de 202412,2412,2411,4011,5411,543.028.400
02 de fev. de 202412,3712,6012,1612,5112,511.877.000
01 de fev. de 202412,4312,7512,0412,6812,681.764.300
31 de jan. de 202412,5312,9912,2912,3112,312.130.600
30 de jan. de 202412,7412,8912,6612,6712,671.619.900
29 de jan. de 202412,3012,8112,2912,8012,801.987.300
26 de jan. de 202412,1312,4612,1312,2412,241.297.300
25 de jan. de 202412,2112,2312,0112,1312,131.365.900
24 de jan. de 202412,5912,6911,9912,0012,003.639.200
23 de jan. de 202412,5112,6412,3112,3612,361.704.000
22 de jan. de 202412,3712,9812,2412,4912,492.934.600
19 de jan. de 202411,5912,2311,4512,2212,223.119.900
18 de jan. de 202411,6411,7011,3111,5811,583.214.300
17 de jan. de 202411,6911,7611,3011,4811,482.689.900
16 de jan. de 202411,7912,1611,7511,9711,972.543.900
12 de jan. de 202412,5612,6512,1912,2812,281.772.300
11 de jan. de 202412,6212,6612,1212,4612,461.928.700
10 de jan. de 202412,7712,8912,4412,6912,691.721.400
09 de jan. de 202412,7512,9912,7012,8212,821.821.700
08 de jan. de 202412,6913,1012,6012,9712,972.434.300
05 de jan. de 202412,5612,9412,5312,6312,632.608.000
04 de jan. de 202412,9213,1112,6012,6712,675.221.600
03 de jan. de 202413,5613,7112,7513,3413,345.754.600
02 de jan. de 202414,2214,3813,9314,2814,282.471.200
29 de dez. de 202314,9615,0614,4414,4814,482.876.300
28 de dez. de 202314,8915,1514,8715,0115,011.673.500
27 de dez. de 202314,9115,1914,8315,0415,041.871.500
26 de dez. de 202314,7515,0814,6214,9114,911.909.500
22 de dez. de 202314,8715,0014,6014,7314,733.046.100
21 de dez. de 202314,5214,9614,4214,9014,904.865.000
20 de dez. de 202314,3914,9714,1814,3014,309.486.400
19 de dez. de 202314,0614,5913,9914,4214,426.097.100
18 de dez. de 202313,8414,1313,5614,0014,004.485.800
15 de dez. de 202313,3513,8513,2013,7413,748.170.000
14 de dez. de 202312,1213,4012,0513,3813,389.583.400
13 de dez. de 202310,8611,8710,8111,8111,815.269.500
12 de dez. de 202310,5510,9410,5010,8010,802.379.400
11 de dez. de 202310,5110,5910,3510,5810,582.097.900
08 de dez. de 202310,3110,5410,2610,5110,511.882.100
07 de dez. de 202310,2410,4710,0810,3510,352.466.300
06 de dez. de 20239,8510,449,7810,2710,275.108.000
05 de dez. de 20239,819,839,649,759,751.467.500
04 de dez. de 20239,679,889,609,849,842.181.600
01 de dez. de 20239,309,919,249,879,872.915.400
30 de nov. de 20239,609,629,309,349,341.522.800
29 de nov. de 20239,489,819,399,549,542.193.500
28 de nov. de 20239,149,389,069,339,331.852.800
27 de nov. de 20238,959,178,839,159,152.062.600
24 de nov. de 20238,859,048,819,039,03631.300
22 de nov. de 20239,109,148,888,938,931.425.500
21 de nov. de 20238,918,998,848,958,951.111.100
20 de nov. de 20239,009,138,868,998,991.713.300
17 de nov. de 20239,049,118,939,019,011.212.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...