Mercado fechará em 5 h 21 min

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
9,24+0,25 (+2,78%)
A partir de 10:39AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 20229,059,328,949,249,24637.667
25 de mai. de 20228,759,138,748,998,993.363.200
24 de mai. de 20228,598,918,458,758,753.769.500
23 de mai. de 20228,978,978,678,738,732.848.600
20 de mai. de 20228,959,058,608,908,904.595.600
19 de mai. de 20228,559,138,548,998,993.795.300
18 de mai. de 20228,708,988,488,548,543.042.700
17 de mai. de 20228,428,818,428,768,763.607.800
16 de mai. de 20228,438,628,208,288,284.719.500
13 de mai. de 20228,038,447,958,118,115.713.100
12 de mai. de 20227,277,977,097,937,938.415.600
11 de mai. de 20227,007,906,917,407,408.717.600
10 de mai. de 20228,368,447,617,817,8112.287.800
09 de mai. de 20228,608,608,208,408,406.240.800
06 de mai. de 20228,708,778,218,588,585.221.500
05 de mai. de 20229,579,578,678,768,764.451.400
04 de mai. de 20229,169,718,949,659,654.831.100
03 de mai. de 20228,989,508,959,289,283.383.500
02 de mai. de 20228,889,098,819,019,014.341.100
29 de abr. de 20228,949,158,828,858,855.493.900
28 de abr. de 20228,849,018,498,978,974.108.700
27 de abr. de 20228,808,928,608,698,693.424.500
26 de abr. de 20229,219,298,818,918,915.338.200
25 de abr. de 20228,619,548,599,399,398.223.900
22 de abr. de 20229,229,298,668,678,674.936.300
21 de abr. de 20229,449,599,229,249,244.253.100
20 de abr. de 20229,279,539,149,299,294.869.900
19 de abr. de 20229,319,449,189,259,253.565.800
18 de abr. de 20229,209,369,149,219,213.265.500
14 de abr. de 20229,709,859,349,399,393.565.500
13 de abr. de 20229,489,729,369,609,606.402.700
12 de abr. de 20229,8410,039,539,559,553.825.000
11 de abr. de 20229,4910,099,429,849,844.047.500
08 de abr. de 20229,829,979,609,709,704.747.500
07 de abr. de 202210,1110,279,639,899,896.202.700
06 de abr. de 202210,7810,8710,0110,0610,066.969.400
05 de abr. de 202211,5211,5410,8010,8910,894.846.300
04 de abr. de 202211,0211,7011,0211,5411,547.696.600
01 de abr. de 202211,1011,3310,9411,0411,043.312.500
31 de mar. de 202211,3311,4911,0411,1211,124.087.800
30 de mar. de 202211,1011,4311,0011,1411,142.951.100
29 de mar. de 202210,9511,4610,8411,2311,234.970.600
28 de mar. de 202210,3910,9410,3810,8710,875.931.100
25 de mar. de 202210,8310,9210,3810,4010,405.448.500
24 de mar. de 202210,7211,0210,6310,8910,893.295.400
23 de mar. de 202210,6011,0510,6010,7610,764.839.900
22 de mar. de 202210,6711,1310,5910,7510,756.529.100
21 de mar. de 202210,9211,0010,4410,5110,514.797.300
18 de mar. de 202210,5111,0710,4710,9910,996.111.200
17 de mar. de 202210,3810,6510,2710,5510,554.145.100
16 de mar. de 202210,4010,9510,0710,4110,418.098.700
15 de mar. de 202210,3110,4910,0710,2510,255.341.900
14 de mar. de 202210,8611,1410,2710,3510,355.161.700
11 de mar. de 202211,4111,4911,0311,0411,043.685.400
10 de mar. de 202211,8011,8011,1911,4111,414.476.400
09 de mar. de 202211,8512,3111,4911,8511,858.096.200
08 de mar. de 202212,2512,5011,6711,6811,686.150.600
07 de mar. de 202213,1713,2412,3012,3012,307.701.000
07 de mar. de 20221.01 Dividendo
04 de mar. de 202213,9614,2513,6914,2213,216.672.600
03 de mar. de 202213,8714,3113,5113,9812,996.576.900
02 de mar. de 202213,3413,9113,0313,8012,826.588.000
01 de mar. de 202212,9813,4612,7313,3812,436.144.000
28 de fev. de 202212,0612,9512,0612,9111,997.775.300
25 de fev. de 202212,4412,7011,4912,2311,369.664.700
24 de fev. de 202210,6911,5810,5511,5610,7411.537.100
23 de fev. de 202211,5111,7911,0511,0810,297.121.400
22 de fev. de 202212,0512,1511,4811,5310,717.866.000
18 de fev. de 202212,7012,8412,3812,5511,663.749.400
17 de fev. de 202212,8213,1412,7612,8111,902.823.100
16 de fev. de 202212,6213,3512,4513,0512,125.259.100
15 de fev. de 202212,5412,7412,2012,6711,774.216.700
14 de fev. de 202212,2412,6112,1612,2811,413.523.500
11 de fev. de 202212,2112,4211,9612,2611,395.241.400
10 de fev. de 202212,5812,9812,1912,2111,345.145.300
09 de fev. de 202212,5712,8712,4712,7411,843.535.000
08 de fev. de 202212,3512,5612,2012,5211,633.488.100
07 de fev. de 202212,0012,4311,9912,2911,425.572.300
04 de fev. de 202211,7612,1311,4411,9211,076.730.000
03 de fev. de 202212,0512,1111,7311,8310,995.564.600
02 de fev. de 202212,2712,3011,9612,2011,335.108.700
01 de fev. de 202212,5512,7011,8412,3511,4711.227.200
31 de jan. de 202212,2412,6411,9412,6411,745.899.200
28 de jan. de 202212,2012,4011,9512,3711,494.539.600
27 de jan. de 202212,7212,9412,2712,3811,503.526.700
26 de jan. de 202213,2013,4812,3512,6311,736.053.100
25 de jan. de 202212,8013,3312,6613,0812,154.842.500
24 de jan. de 202212,5012,9912,0712,9612,046.563.200
21 de jan. de 202213,0113,1512,6212,9212,004.009.300
20 de jan. de 202213,3913,7313,0913,1112,184.577.000
19 de jan. de 202213,4513,7613,2213,2612,325.811.600
18 de jan. de 202213,1913,3812,9412,9812,063.509.900
14 de jan. de 202213,6813,8413,0913,4212,479.258.400
13 de jan. de 202214,3014,3113,8513,8612,885.587.900
12 de jan. de 202214,3214,5314,0814,2913,283.437.900
11 de jan. de 202213,9514,3613,7814,1713,163.783.000
10 de jan. de 202214,1114,2813,6913,9913,005.244.800
07 de jan. de 202214,3414,4113,9914,1613,154.282.300
06 de jan. de 202214,2514,5813,9014,0113,014.648.300
05 de jan. de 202214,9714,9814,1614,1813,174.027.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...