Mercado fechará em 2 h 57 min

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
8,77-0,09 (-1,02%)
A partir de 01:03PM EDT. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 20238,908,928,678,778,771.036.939
24 de mar. de 20238,228,878,158,868,863.601.800
23 de mar. de 20238,438,538,228,328,322.368.800
22 de mar. de 20238,488,788,348,368,362.282.000
21 de mar. de 20238,538,668,448,558,551.815.500
20 de mar. de 20238,568,728,258,398,393.636.000
17 de mar. de 20238,698,698,348,668,662.309.400
16 de mar. de 20238,498,848,358,718,712.817.500
15 de mar. de 20238,418,588,198,538,534.346.700
14 de mar. de 20238,819,148,368,468,464.081.800
13 de mar. de 20237,868,807,818,668,666.540.400
10 de mar. de 20238,238,317,818,068,063.702.300
09 de mar. de 20238,408,648,268,298,292.471.000
08 de mar. de 20238,328,518,068,448,442.370.000
07 de mar. de 20238,708,848,118,238,233.655.400
06 de mar. de 20238,749,018,608,698,692.918.200
03 de mar. de 20238,188,708,098,648,643.087.200
02 de mar. de 20237,898,107,768,098,092.707.400
01 de mar. de 20238,198,257,728,038,033.668.900
28 de fev. de 20237,898,047,827,867,863.799.600
27 de fev. de 20237,938,007,837,887,882.514.400
24 de fev. de 20237,887,947,807,877,872.080.000
23 de fev. de 20238,198,197,908,068,061.848.800
22 de fev. de 20238,318,468,068,098,092.693.600
21 de fev. de 20238,508,598,248,338,333.015.900
17 de fev. de 20238,918,948,518,708,703.502.300
16 de fev. de 20238,959,268,859,029,022.206.100
15 de fev. de 20238,909,268,849,159,153.684.700
14 de fev. de 20238,748,948,418,858,852.865.800
13 de fev. de 20238,758,918,648,878,873.212.700
10 de fev. de 20239,009,108,758,818,814.698.300
09 de fev. de 20239,579,589,019,099,093.010.100
08 de fev. de 20239,519,659,429,449,441.675.600
07 de fev. de 20239,609,849,429,629,622.838.100
06 de fev. de 202310,0910,099,419,699,695.442.900
03 de fev. de 202310,4010,8710,1410,2910,295.362.500
02 de fev. de 20239,9611,119,8910,7810,7813.430.300
01 de fev. de 20239,429,829,269,739,735.088.000
31 de jan. de 20239,309,589,219,419,411.861.300
30 de jan. de 20239,239,529,149,279,272.516.100
27 de jan. de 20239,109,769,109,369,364.917.300
26 de jan. de 20239,109,409,019,179,172.024.100
25 de jan. de 20238,759,068,698,988,981.547.000
24 de jan. de 20239,039,228,918,948,942.247.600
23 de jan. de 20238,809,298,799,149,144.241.400
20 de jan. de 20238,728,918,638,818,812.911.000
19 de jan. de 20238,398,608,278,578,571.902.300
18 de jan. de 20238,448,808,438,558,556.091.800
17 de jan. de 20238,198,358,098,348,342.102.000
13 de jan. de 20238,458,558,138,258,253.289.300
12 de jan. de 20238,258,587,868,578,574.055.000
11 de jan. de 20237,818,267,818,208,202.476.600
10 de jan. de 20237,597,877,497,817,811.610.300
09 de jan. de 20237,497,797,497,607,602.006.400
06 de jan. de 20237,357,517,167,477,471.647.700
05 de jan. de 20237,307,357,187,347,341.941.200
04 de jan. de 20237,247,507,227,447,442.699.500
03 de jan. de 20237,147,286,997,097,092.407.900
30 de dez. de 20226,827,016,767,007,002.764.500
29 de dez. de 20226,727,026,646,986,982.722.800
28 de dez. de 20226,856,906,636,646,642.238.600
27 de dez. de 20227,227,226,756,876,872.503.000
23 de dez. de 20227,407,487,247,297,291.312.700
22 de dez. de 20227,507,527,217,437,432.242.000
21 de dez. de 20227,757,787,467,547,543.141.700
20 de dez. de 20227,747,847,647,657,652.400.600
19 de dez. de 20227,968,027,827,887,882.202.100
16 de dez. de 20227,838,017,827,967,965.042.200
15 de dez. de 20228,108,167,938,008,003.406.600
14 de dez. de 20228,408,458,118,198,192.821.900
13 de dez. de 20228,829,248,438,478,475.751.400
12 de dez. de 20228,278,528,178,498,491.866.600
09 de dez. de 20228,418,578,268,278,271.399.300
08 de dez. de 20228,388,648,238,508,502.167.800
07 de dez. de 20228,248,498,078,318,312.170.800
06 de dez. de 20228,848,857,978,268,263.531.000
05 de dez. de 20228,538,908,208,258,253.445.000
02 de dez. de 20228,308,438,208,418,413.276.800
01 de dez. de 20228,368,658,168,548,543.417.200
30 de nov. de 20227,828,327,618,308,303.778.600
29 de nov. de 20227,607,907,607,837,831.794.600
28 de nov. de 20227,667,767,447,607,602.328.900
25 de nov. de 20227,807,847,637,737,73696.800
23 de nov. de 20227,387,757,327,757,752.181.100
22 de nov. de 20227,437,457,317,387,381.873.200
21 de nov. de 20227,507,517,397,417,411.293.000
18 de nov. de 20227,717,757,407,507,502.369.800
17 de nov. de 20227,507,577,367,567,562.190.200
16 de nov. de 20228,078,147,487,747,743.775.100
15 de nov. de 20228,178,598,178,388,383.943.800
14 de nov. de 20228,028,117,817,947,943.564.100
11 de nov. de 20227,208,167,168,138,135.959.700
10 de nov. de 20227,087,506,967,327,325.740.700
09 de nov. de 20226,466,606,366,516,513.296.000
08 de nov. de 20226,366,846,286,576,574.031.300
07 de nov. de 20226,376,456,116,366,363.189.300
04 de nov. de 20226,326,516,196,316,315.126.500
03 de nov. de 20226,526,576,296,516,516.654.800
02 de nov. de 20226,877,036,596,616,613.144.800
01 de nov. de 20227,107,186,836,916,914.011.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...