Mercado fechará em 5 h 52 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
8,31+0,05 (+0,61%)
No fechamento: 04:00PM EST
8,54 +0,23 (+2,77%)
Pré-Abertura: 08:00AM EST
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 2022------
07 de dez. de 20228,248,498,078,318,312.170.400
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 20228,308,438,208,418,413.275.300
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 20227,208,167,168,138,135.957.300
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 20226,326,516,196,316,315.123.000
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
31 de out. de 20226,796,956,686,906,903.059.000
28 de out. de 20226,286,816,286,716,715.319.700
27 de out. de 20226,546,676,326,356,353.472.800
26 de out. de 20226,797,036,396,406,404.488.300
25 de out. de 20226,386,886,386,836,834.001.900
24 de out. de 20226,446,446,196,366,363.363.800
21 de out. de 20226,266,385,976,326,324.492.700
20 de out. de 20226,646,736,266,286,283.903.400
19 de out. de 20226,786,926,536,556,553.136.200
18 de out. de 20227,117,276,866,956,953.714.800
17 de out. de 20226,797,216,756,956,953.807.700
14 de out. de 20226,787,036,646,676,673.042.500
13 de out. de 20226,606,866,426,776,772.593.300
12 de out. de 20226,746,796,466,736,732.065.500
11 de out. de 20226,686,936,576,736,734.046.800
10 de out. de 20226,736,836,596,746,742.197.300
07 de out. de 20226,776,916,466,696,693.962.600
06 de out. de 20227,047,316,896,996,995.050.300
05 de out. de 20226,977,086,807,057,052.755.800
04 de out. de 20226,767,186,767,187,184.195.800
03 de out. de 20226,376,686,286,586,583.498.400
30 de set. de 20226,366,456,236,326,323.282.400
29 de set. de 20226,656,666,306,476,474.000.000
28 de set. de 20226,606,766,536,716,712.039.600
27 de set. de 20226,786,896,526,566,562.859.400
26 de set. de 20226,997,326,706,726,723.351.700
23 de set. de 20227,007,096,787,007,003.283.100
22 de set. de 20227,477,517,057,137,132.756.000
21 de set. de 20227,327,667,267,317,312.682.000
20 de set. de 20227,497,567,307,367,362.269.200
19 de set. de 20227,517,747,517,647,642.705.500
16 de set. de 20227,347,627,197,607,607.306.900
15 de set. de 20227,607,827,437,517,512.764.200
14 de set. de 20227,697,887,457,537,532.352.200
13 de set. de 20227,667,847,417,737,734.160.400
12 de set. de 20228,148,157,858,098,092.859.800
09 de set. de 20227,818,177,788,048,042.813.500
08 de set. de 20227,617,787,437,687,681.881.300
07 de set. de 20227,237,567,167,547,542.701.400
06 de set. de 20227,437,517,167,277,273.814.800
02 de set. de 20227,687,827,517,627,621.552.000
01 de set. de 20227,978,117,497,627,622.632.800
31 de ago. de 20228,008,147,767,907,903.394.100
30 de ago. de 20228,308,367,938,018,013.754.400
29 de ago. de 20228,348,548,178,308,302.685.900
26 de ago. de 20229,389,508,408,448,443.925.200
25 de ago. de 20229,139,539,099,459,453.782.600
24 de ago. de 20229,379,409,099,119,111.671.700
23 de ago. de 20229,279,619,279,369,361.525.100
22 de ago. de 20229,589,659,199,279,272.455.400
19 de ago. de 202210,1710,309,659,739,732.298.800
18 de ago. de 202210,9710,9710,2710,4510,452.513.800
17 de ago. de 202210,9111,1710,8210,8710,872.531.000
16 de ago. de 202210,7311,3110,5611,2211,224.240.500
15 de ago. de 202210,6210,7610,3310,6510,652.645.600
12 de ago. de 202210,5010,8410,4210,8010,802.298.300
11 de ago. de 202210,4711,3810,4310,4910,495.230.000
10 de ago. de 20229,8610,389,8110,3810,383.513.500
09 de ago. de 20229,309,889,279,639,633.080.100
08 de ago. de 20229,569,999,129,429,425.563.900
05 de ago. de 20229,2210,218,839,959,956.859.300
04 de ago. de 202210,3610,5110,1010,2910,294.469.100
03 de ago. de 20229,9810,359,9810,2510,253.766.700
02 de ago. de 20229,7510,019,729,959,953.358.200
01 de ago. de 20229,549,899,449,899,892.539.700
29 de jul. de 20229,609,649,379,529,521.769.200
28 de jul. de 20229,789,879,359,589,581.796.500
27 de jul. de 20229,289,549,189,479,472.122.400
26 de jul. de 20229,409,519,109,169,162.759.100
25 de jul. de 20229,609,659,329,569,562.385.800
22 de jul. de 20229,719,889,429,439,432.980.500
21 de jul. de 20229,559,739,439,649,642.577.200
20 de jul. de 20229,259,499,249,419,412.199.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...