Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
9,27-0,09 (-0,96%)
No fechamento: 04:00PM EST
9,26 -0,01 (-0,11%)
Pós-fechamento: 06:22PM EST
Período:
30 de jan. de 2022 - 30 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de jan. de 20239,239,529,149,279,272.497.551
27 de jan. de 20239,109,769,109,369,364.913.600
26 de jan. de 20239,109,409,019,179,172.024.100
25 de jan. de 20238,759,068,698,988,981.547.000
24 de jan. de 20239,039,228,918,948,942.247.400
23 de jan. de 20238,809,298,799,149,144.241.400
20 de jan. de 20238,728,918,638,818,812.909.800
19 de jan. de 20238,398,608,278,578,571.902.300
18 de jan. de 20238,448,808,438,558,556.091.800
17 de jan. de 20238,198,358,098,348,342.102.000
13 de jan. de 20238,458,558,138,258,253.288.300
12 de jan. de 20238,258,587,868,578,574.055.000
11 de jan. de 20237,818,267,818,208,202.476.600
10 de jan. de 20237,597,877,497,817,811.610.300
09 de jan. de 20237,497,797,497,607,602.006.400
06 de jan. de 20237,357,517,167,477,471.647.700
05 de jan. de 20237,307,357,187,347,341.941.200
04 de jan. de 20237,247,507,227,447,442.699.500
03 de jan. de 20237,147,286,997,097,092.407.900
30 de dez. de 20226,827,016,767,007,002.759.700
29 de dez. de 20226,727,026,646,986,982.722.800
28 de dez. de 20226,856,906,636,646,642.238.600
27 de dez. de 20227,227,226,756,876,872.503.000
23 de dez. de 20227,407,487,247,297,291.312.700
22 de dez. de 20227,507,527,217,437,432.242.000
21 de dez. de 20227,757,787,467,547,543.141.700
20 de dez. de 20227,747,847,647,657,652.400.600
19 de dez. de 20227,968,027,827,887,882.202.100
16 de dez. de 20227,838,017,827,967,965.042.200
15 de dez. de 20228,108,167,938,008,003.406.600
14 de dez. de 20228,408,458,118,198,192.821.900
13 de dez. de 20228,829,248,438,478,475.751.400
12 de dez. de 20228,278,528,178,498,491.866.600
09 de dez. de 20228,418,578,268,278,271.399.300
08 de dez. de 20228,388,648,238,508,502.167.800
07 de dez. de 20228,248,498,078,318,312.170.800
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 20228,308,438,208,418,413.276.800
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 20227,208,167,168,138,135.959.700
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 20226,326,516,196,316,315.126.500
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...