RKT - Rocket Companies, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 20238,288,418,228,318,311.055.900
02 de jun. de 20238,188,318,188,288,281.257.100
01 de jun. de 20237,998,237,998,078,071.555.500
31 de mai. de 20238,108,227,918,028,021.917.100
30 de mai. de 20237,858,227,848,138,131.831.900
26 de mai. de 20237,637,797,507,797,791.202.000
25 de mai. de 20237,947,987,567,667,662.876.400
24 de mai. de 20237,957,987,667,847,842.043.400
23 de mai. de 20238,278,447,998,008,002.393.400
22 de mai. de 20238,148,338,008,298,291.734.000
19 de mai. de 20238,298,338,128,168,161.326.800
18 de mai. de 20238,188,277,998,248,241.771.400
17 de mai. de 20238,058,177,838,168,161.651.100
16 de mai. de 20238,188,217,877,967,961.850.400
15 de mai. de 20238,068,228,058,228,221.273.100
12 de mai. de 20238,178,378,068,128,121.679.100
11 de mai. de 20238,088,197,998,188,181.665.200
10 de mai. de 20238,318,427,988,088,082.117.500
09 de mai. de 20238,288,378,248,278,271.640.500
08 de mai. de 20238,428,478,288,428,421.681.000
05 de mai. de 20238,889,148,318,458,453.223.900
04 de mai. de 20238,518,728,438,708,702.623.500
03 de mai. de 20238,518,838,518,648,642.446.300
02 de mai. de 20238,608,658,268,538,532.794.000
01 de mai. de 20238,818,948,568,698,691.479.600
28 de abr. de 20238,748,988,678,918,911.842.000
27 de abr. de 20238,578,848,558,768,761.831.700
26 de abr. de 20238,688,708,518,538,531.452.800
25 de abr. de 20238,768,818,618,668,661.705.700
24 de abr. de 20238,798,858,578,848,841.579.100
21 de abr. de 20238,808,978,728,828,821.896.100
20 de abr. de 20238,919,058,838,858,851.347.300
19 de abr. de 20238,839,118,729,059,051.428.000
18 de abr. de 20239,099,198,948,988,981.440.600
17 de abr. de 20239,069,239,049,179,171.663.700
14 de abr. de 20239,299,409,049,159,152.257.000
13 de abr. de 20239,549,699,269,309,302.063.500
12 de abr. de 20239,9910,009,499,519,512.861.600
11 de abr. de 20239,539,949,499,929,921.576.100
10 de abr. de 20239,139,539,059,499,491.587.600
06 de abr. de 20239,319,439,139,239,231.625.900
05 de abr. de 20239,229,429,109,389,383.583.300
04 de abr. de 20239,189,328,909,259,252.572.500
03 de abr. de 20239,009,148,959,129,121.581.600
31 de mar. de 20238,759,068,729,069,061.916.200
30 de mar. de 20239,009,038,598,798,791.493.900
29 de mar. de 20238,748,978,738,928,922.415.800
28 de mar. de 20238,838,888,588,668,661.870.100
27 de mar. de 20238,909,008,678,818,811.995.600
24 de mar. de 20238,228,878,158,868,863.601.800
23 de mar. de 20238,438,538,228,328,322.368.800
22 de mar. de 20238,488,788,348,368,362.282.000
21 de mar. de 20238,538,668,448,558,551.815.500
20 de mar. de 20238,568,728,258,398,393.636.000
17 de mar. de 20238,698,698,348,668,662.323.800
16 de mar. de 20238,498,848,358,718,712.817.500
15 de mar. de 20238,418,588,198,538,534.346.700
14 de mar. de 20238,819,148,368,468,464.081.800
13 de mar. de 20237,868,807,818,668,666.540.400
10 de mar. de 20238,238,317,818,068,063.702.300
09 de mar. de 20238,408,648,268,298,292.471.000
08 de mar. de 20238,328,518,068,448,442.370.000
07 de mar. de 20238,708,848,118,238,233.655.400
06 de mar. de 20238,749,018,608,698,692.918.200
03 de mar. de 20238,188,708,098,648,643.089.600
02 de mar. de 20237,898,107,768,098,092.707.400
01 de mar. de 20238,198,257,728,038,033.668.900
28 de fev. de 20237,898,047,827,867,863.799.600
27 de fev. de 20237,938,007,837,887,882.514.400
24 de fev. de 20237,887,947,807,877,872.080.000
23 de fev. de 20238,198,197,908,068,061.848.800
22 de fev. de 20238,318,468,068,098,092.693.600
21 de fev. de 20238,508,598,248,338,333.015.900
17 de fev. de 20238,918,948,518,708,703.502.300
16 de fev. de 20238,959,268,859,029,022.206.100
15 de fev. de 20238,909,268,849,159,153.684.700
14 de fev. de 20238,748,948,418,858,852.865.800
13 de fev. de 20238,758,918,648,878,873.212.700
10 de fev. de 20239,009,108,758,818,814.698.300
09 de fev. de 20239,579,589,019,099,093.010.100
08 de fev. de 20239,519,659,429,449,441.675.600
07 de fev. de 20239,609,849,429,629,622.838.100
06 de fev. de 202310,0910,099,419,699,695.442.900
03 de fev. de 202310,4010,8710,1410,2910,295.362.500
02 de fev. de 20239,9611,119,8910,7810,7813.430.300
01 de fev. de 20239,429,829,269,739,735.088.000
31 de jan. de 20239,309,589,219,419,411.861.300
30 de jan. de 20239,239,529,149,279,272.516.100
27 de jan. de 20239,109,769,109,369,364.917.300
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 20239,039,228,918,948,942.247.600
23 de jan. de 20238,809,298,799,149,144.241.400
20 de jan. de 20238,728,918,638,818,812.911.000
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 20238,458,558,138,258,253.289.300
12 de jan. de 20238,258,587,868,578,574.055.000
11 de jan. de 20237,818,267,818,208,202.476.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...