Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,51+0,16 (+1,55%)
No fechamento: 04:00PM EST
10,51 0,00 (0,00%)
Pós-fechamento: 07:31PM EST
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
16 de nov. de 20238,999,168,848,938,931.883.700
15 de nov. de 20239,029,339,009,039,032.698.400
14 de nov. de 20238,399,358,399,229,223.711.300
13 de nov. de 20238,278,287,997,997,991.538.500
10 de nov. de 20237,938,357,938,338,331.773.700
09 de nov. de 20238,428,487,857,867,861.669.600
08 de nov. de 20238,168,458,108,418,411.543.200
07 de nov. de 20238,148,278,058,168,161.637.100
06 de nov. de 20238,598,597,968,158,152.715.200
03 de nov. de 20238,318,958,098,638,635.219.100
02 de nov. de 20237,758,127,688,108,103.976.100
01 de nov. de 20237,317,577,207,527,522.551.200
31 de out. de 20237,347,457,307,397,39937.000
30 de out. de 20237,407,497,237,317,311.574.000
27 de out. de 20237,307,387,207,307,301.522.300
26 de out. de 20237,197,427,187,307,301.434.000
25 de out. de 20237,237,307,177,217,211.880.400
24 de out. de 20237,457,577,307,347,341.127.900
23 de out. de 20237,257,477,197,367,361.263.300
20 de out. de 20237,387,497,297,317,312.023.000
19 de out. de 20237,507,607,427,437,432.490.700
18 de out. de 20237,757,797,477,507,501.969.900
17 de out. de 20237,627,907,627,867,861.389.400
16 de out. de 20237,827,977,737,867,861.361.100
13 de out. de 20237,847,857,597,757,751.936.700
12 de out. de 20238,198,197,807,827,823.235.300
11 de out. de 20238,168,388,108,198,191.986.600
10 de out. de 20238,168,298,088,108,102.553.500
09 de out. de 20237,798,157,798,138,131.379.200
06 de out. de 20237,678,037,657,947,941.977.000
05 de out. de 20237,587,967,577,847,841.606.600
04 de out. de 20237,507,657,327,627,623.149.400
03 de out. de 20237,877,967,457,487,483.594.900
02 de out. de 20238,058,277,907,997,993.779.700
29 de set. de 20238,388,438,178,188,181.969.800
28 de set. de 20238,098,298,058,238,232.189.300
27 de set. de 20238,188,328,078,138,132.201.500
26 de set. de 20238,178,278,108,138,131.543.400
25 de set. de 20238,318,408,208,258,252.023.900
22 de set. de 20238,538,638,328,408,401.932.200
21 de set. de 20238,848,918,478,478,471.907.200
20 de set. de 20239,259,348,989,009,001.630.600
19 de set. de 20239,239,349,199,199,19962.400
18 de set. de 20239,449,449,229,259,251.482.600
15 de set. de 20239,809,849,369,439,433.123.800
14 de set. de 20239,819,979,789,919,91937.200
13 de set. de 20239,9310,009,659,749,741.472.300
12 de set. de 202310,1110,229,909,999,991.368.500
11 de set. de 202310,3210,4110,1610,1810,18887.900
08 de set. de 202310,3810,4510,1110,2710,271.569.400
07 de set. de 202310,2310,4910,1510,4910,492.293.700
06 de set. de 202310,1510,4210,1210,3510,352.129.600
05 de set. de 202310,4210,5910,1010,2410,242.566.900
01 de set. de 202310,7510,8510,4410,5210,521.648.100
31 de ago. de 202310,7210,8610,6110,6810,681.053.000
30 de ago. de 202310,5210,7510,4710,7410,74849.700
29 de ago. de 202310,3510,5210,2010,4910,491.343.100
28 de ago. de 202310,4910,5610,4010,4410,441.687.000
25 de ago. de 202310,3210,5310,1410,4210,421.310.600
24 de ago. de 202310,5410,5910,2710,3210,32809.400
23 de ago. de 202310,2910,5610,2610,5210,52722.200
22 de ago. de 202310,3110,4210,1310,3110,311.162.500
21 de ago. de 202310,4910,6210,1510,2410,241.849.300
18 de ago. de 202310,5010,6610,4110,5010,501.340.900
17 de ago. de 202310,8710,9110,6210,7010,701.907.000
16 de ago. de 202310,8411,0710,7510,8110,811.351.300
15 de ago. de 202311,2011,2810,8310,8910,892.086.100
14 de ago. de 202311,6111,6511,2711,3311,331.270.700
11 de ago. de 202311,7011,8511,6311,7011,701.435.200
10 de ago. de 202311,6111,9411,5111,8011,803.643.100
09 de ago. de 202311,3911,7311,3111,4911,491.986.700
08 de ago. de 202311,4511,5511,1611,3711,372.120.800
07 de ago. de 202311,2511,6810,9711,5811,583.781.200
04 de ago. de 202310,9211,5410,4811,1811,185.575.400
03 de ago. de 202310,1910,4410,0010,1210,122.477.600
02 de ago. de 202310,4310,5210,1310,3010,302.304.200
01 de ago. de 202310,8210,9110,6010,6610,662.162.900
31 de jul. de 202310,9311,2210,8810,9310,932.882.200
28 de jul. de 202310,5911,0510,5510,8310,832.180.000
27 de jul. de 202310,5511,0810,1910,4110,413.173.100
26 de jul. de 202310,3510,5310,2910,4610,461.677.600
25 de jul. de 202310,5210,6810,3710,3710,372.260.700
24 de jul. de 202310,5710,8710,5210,5310,533.596.200
21 de jul. de 202310,6410,7310,4810,4910,491.162.000
20 de jul. de 202310,6810,8510,4010,5010,501.889.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...