Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,15+0,25 (+1,68%)
No fechamento: 04:00PM EDT
14,74 -0,41 (-2,71%)
Pós-fechamento: 07:02PM EDT
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de jul. de 202414,8515,2814,7915,1515,151.774.281
22 de jul. de 202414,8915,0014,5614,9014,902.587.400
19 de jul. de 202414,7915,0814,6414,7214,721.435.800
18 de jul. de 202415,1215,8814,7914,8714,873.758.600
17 de jul. de 202415,1415,4514,9915,1015,103.501.200
16 de jul. de 202414,7715,7614,6115,5415,546.104.900
15 de jul. de 202414,5314,7314,1714,5614,563.046.700
12 de jul. de 202414,3314,3814,0514,3314,332.506.800
11 de jul. de 202414,0014,2613,8714,1614,165.809.400
10 de jul. de 202413,3013,6113,1213,5213,522.625.100
09 de jul. de 202413,2713,5413,0813,2513,252.653.600
08 de jul. de 202414,0614,0913,2013,2713,273.708.900
05 de jul. de 202413,7413,9913,6313,9313,932.400.600
03 de jul. de 202413,3213,9213,2113,8513,852.031.900
02 de jul. de 202413,1713,3713,0513,3213,321.716.000
01 de jul. de 202413,7313,8413,1013,1613,161.711.200
28 de jun. de 202413,8613,9113,5613,7013,702.420.700
27 de jun. de 202413,8814,0513,7213,7913,791.202.200
26 de jun. de 202413,6013,9213,5313,8613,861.816.500
25 de jun. de 202413,9914,0213,6213,6513,652.109.200
24 de jun. de 202414,1514,2713,8114,1014,102.065.200
21 de jun. de 202413,7414,1213,6014,1114,113.547.800
20 de jun. de 202414,2714,3213,7413,8713,875.417.800
18 de jun. de 202414,5314,9114,2814,3014,301.773.100
17 de jun. de 202414,5414,7614,4114,5914,591.188.900
14 de jun. de 202414,4314,8614,3214,6914,691.734.800
13 de jun. de 202414,9515,0414,4114,7314,732.126.100
12 de jun. de 202415,0515,8114,7814,8914,894.114.400
11 de jun. de 202414,1414,7114,1014,5514,551.881.700
10 de jun. de 202414,0814,5013,9714,3514,352.019.300
07 de jun. de 202414,2014,3713,8714,2414,241.978.000
06 de jun. de 202414,5014,8014,4114,5614,561.267.000
05 de jun. de 202414,4814,6714,3214,5414,541.165.600
04 de jun. de 202414,0414,5513,9114,3514,351.735.900
03 de jun. de 202414,2214,4313,6414,1514,151.760.600
31 de mai. de 202413,9114,0113,7013,9013,901.449.100
30 de mai. de 202413,8814,1113,6913,8213,821.767.800
29 de mai. de 202413,6113,7613,4913,5713,571.407.300
28 de mai. de 202414,0014,1913,7213,9213,921.478.500
24 de mai. de 202413,7114,0013,7013,8413,841.098.300
23 de mai. de 202414,1514,1513,5613,6013,601.930.900
22 de mai. de 202414,3414,6214,0514,0714,071.829.700
21 de mai. de 202414,5014,5814,2014,5414,543.337.800
20 de mai. de 202414,0014,8214,0014,6514,653.149.700
17 de mai. de 202413,8114,2413,7114,1214,121.963.700
16 de mai. de 202414,2914,3313,8213,8813,882.497.200
15 de mai. de 202415,0415,1014,2714,4014,402.814.600
14 de mai. de 202414,6315,6014,4814,6014,605.626.100
13 de mai. de 202413,9014,5113,7914,4214,423.695.200
10 de mai. de 202414,0814,1013,4813,6713,671.402.900
09 de mai. de 202413,9814,2413,8614,0914,092.330.000
08 de mai. de 202413,6813,9313,4913,8813,886.805.500
07 de mai. de 202414,0014,4713,9313,9813,982.950.500
06 de mai. de 202413,4913,8513,4213,8113,812.784.900
03 de mai. de 202413,2613,9412,6813,3013,303.508.400
02 de mai. de 202412,6912,7812,2412,7312,732.522.600
01 de mai. de 202412,2613,0012,0612,3612,362.081.100
30 de abr. de 202412,1812,4012,1012,2812,281.303.500
29 de abr. de 202412,5012,6012,3112,4112,411.653.100
26 de abr. de 202412,2912,6912,1612,3512,351.530.800
25 de abr. de 202412,2712,3311,7712,2012,202.384.500
24 de abr. de 202412,5912,7612,4212,5512,551.680.100
23 de abr. de 202411,8912,7311,8812,6312,631.957.700
22 de abr. de 202411,7811,9811,5711,9711,971.552.400
19 de abr. de 202411,4811,7011,4011,6811,681.853.300
18 de abr. de 202411,4811,9011,4311,5311,531.643.300
17 de abr. de 202411,5211,5911,3711,3811,381.414.900
16 de abr. de 202411,5611,6511,3211,4411,442.118.300
15 de abr. de 202412,3112,3311,6311,6711,672.761.800
12 de abr. de 202412,2612,3212,0612,2512,251.733.200
11 de abr. de 202412,3512,7312,1712,3912,392.244.800
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...