Mercado abrirá em 1 h 18 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
12,63-0,45 (-3,44%)
No fechamento: 04:00PM EST
12,74 +0,11 (+0,87%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 202213,2013,4812,3512,6312,636.036.500
25 de jan. de 202212,8013,3312,6613,0813,084.842.500
24 de jan. de 202212,5012,9912,0712,9612,966.565.700
21 de jan. de 202213,0113,1512,6212,9212,923.980.200
20 de jan. de 202213,3913,7313,0913,1113,114.577.000
19 de jan. de 202213,4513,7613,2213,2613,265.811.600
18 de jan. de 202213,1913,3812,9412,9812,983.509.900
14 de jan. de 202213,6813,8413,0913,4213,429.251.900
13 de jan. de 202214,3014,3113,8513,8613,865.587.900
12 de jan. de 202214,3214,5314,0814,2914,293.437.900
11 de jan. de 202213,9514,3613,7814,1714,173.783.000
10 de jan. de 202214,1114,2813,6913,9913,995.244.800
07 de jan. de 202214,3414,4113,9914,1614,164.268.900
06 de jan. de 202214,2514,5813,9014,0114,014.648.300
05 de jan. de 202214,9714,9814,1614,1814,184.027.000
04 de jan. de 202214,6615,2614,6114,9814,985.537.800
03 de jan. de 202214,2114,9114,1914,7314,734.982.300
31 de dez. de 202114,6314,9113,8414,0014,009.744.100
30 de dez. de 202114,2914,9314,2814,6914,695.764.900
29 de dez. de 202114,6614,6814,2614,2914,294.172.800
28 de dez. de 202114,9915,1114,7114,7114,713.273.700
27 de dez. de 202115,3015,3015,0215,0815,082.847.200
23 de dez. de 202115,0915,3815,0315,2715,272.491.700
22 de dez. de 202114,7615,2114,7615,1215,123.309.300
21 de dez. de 202114,4614,9814,3114,8214,824.327.800
20 de dez. de 202115,2415,2814,0714,4614,469.424.300
17 de dez. de 202115,5815,7015,0215,4315,435.734.200
16 de dez. de 202115,4916,0315,3415,5815,583.829.000
15 de dez. de 202116,0016,0115,1615,6215,624.530.500
14 de dez. de 202115,8616,4515,7515,9215,923.851.400
13 de dez. de 202116,1016,2015,6915,9015,903.761.500
10 de dez. de 202116,2916,4416,1116,1616,163.497.200
09 de dez. de 202116,3116,5216,1316,3116,313.149.300
08 de dez. de 202116,4116,6516,1216,3816,382.412.200
07 de dez. de 202116,1216,6016,0616,3116,313.997.300
06 de dez. de 202115,6016,2215,2215,8915,894.575.000
03 de dez. de 202115,8915,9015,4415,7015,703.083.500
02 de dez. de 202115,3416,0215,2815,8915,893.685.500
01 de dez. de 202115,5716,2915,2615,3215,324.704.700
30 de nov. de 202115,4816,0015,3115,5015,504.563.400
29 de nov. de 202115,7516,1515,2515,7315,734.485.800
26 de nov. de 202115,4915,9715,4315,6915,692.967.400
24 de nov. de 202115,4315,8915,3515,7415,742.542.400
23 de nov. de 202115,4615,5315,0615,4215,422.689.400
22 de nov. de 202115,4615,5914,9415,4115,414.370.400
19 de nov. de 202115,5415,9015,4015,4215,423.372.800
18 de nov. de 202115,5015,6915,0815,6115,615.458.400
17 de nov. de 202116,3316,3315,4315,5915,597.347.000
16 de nov. de 202116,4016,6116,1816,4816,483.527.200
15 de nov. de 202116,7817,0816,4816,4816,483.028.300
12 de nov. de 202116,3616,8216,2516,7016,703.230.700
11 de nov. de 202116,6716,6716,1316,2916,293.988.400
10 de nov. de 202116,7717,3016,5616,5716,574.477.100
09 de nov. de 202116,8117,2716,7516,8616,864.184.000
08 de nov. de 202117,1317,3716,6016,8516,855.928.400
05 de nov. de 202117,5917,6916,7517,2017,206.474.400
04 de nov. de 202117,6018,1317,6017,8617,866.959.200
03 de nov. de 202117,3517,7816,9317,6217,628.198.900
02 de nov. de 202117,8517,8616,9817,3717,375.590.100
01 de nov. de 202116,5117,8816,5017,5717,578.700.500
29 de out. de 202115,7017,0115,6916,4816,4816.051.000
28 de out. de 202116,1116,1815,5315,7815,784.696.800
27 de out. de 202116,4316,6716,0116,0416,043.466.400
26 de out. de 202116,7316,8516,3816,5316,532.890.200
25 de out. de 202116,5216,8616,4316,6316,632.288.600
22 de out. de 202116,8216,8216,3316,5116,513.185.800
21 de out. de 202116,9717,2316,8816,9016,902.147.900
20 de out. de 202116,9317,0116,6616,9816,982.372.600
19 de out. de 202116,8717,0616,6116,8216,823.903.900
18 de out. de 202116,3617,0016,3016,7716,773.621.700
15 de out. de 202116,0716,9716,0716,4816,485.715.200
14 de out. de 202116,0016,1415,8916,0116,013.078.600
13 de out. de 202115,4415,9715,4115,8215,823.985.100
12 de out. de 202115,1515,3615,0415,2915,292.779.600
11 de out. de 202115,0015,2614,9415,1215,123.448.300
08 de out. de 202115,2815,4114,9915,0015,003.925.000
07 de out. de 202115,3815,5215,2915,3515,353.175.700
06 de out. de 202115,3615,7315,2015,2515,253.056.100
05 de out. de 202115,2015,6615,1015,5015,504.845.000
04 de out. de 202115,7915,8015,1015,2615,265.456.300
01 de out. de 202116,0416,1215,7915,8615,864.769.600
30 de set. de 202116,3616,3815,8216,0416,044.898.000
29 de set. de 202116,4516,5916,3116,3316,332.803.200
28 de set. de 202116,9016,9116,3816,4216,424.041.400
27 de set. de 202117,0417,2616,7616,9916,993.109.600
24 de set. de 202116,8317,1216,8316,9816,983.449.800
23 de set. de 202116,8617,0216,6316,8816,883.410.100
22 de set. de 202116,7516,9916,6416,6816,682.966.400
21 de set. de 202116,6916,8716,5016,5516,552.393.300
20 de set. de 202116,3416,7316,2316,5916,595.326.000
17 de set. de 202116,9216,9616,6416,7816,786.443.100
16 de set. de 202116,6216,9916,6216,7816,782.977.500
15 de set. de 202116,7016,8716,6216,7616,763.085.000
14 de set. de 202116,9317,2216,6516,7116,713.275.300
13 de set. de 202116,7117,0816,5216,9316,934.357.100
10 de set. de 202117,0017,0316,6016,6116,613.960.300
09 de set. de 202116,9017,1116,8816,9116,913.324.300
08 de set. de 202117,2017,2016,9016,9216,924.261.900
07 de set. de 202117,1317,4216,9517,0617,065.355.500
03 de set. de 202117,3017,3217,0217,0917,094.697.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...