Mercado fechado

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
6,32-0,15 (-2,32%)
No fechamento: 04:00PM EDT
6,34 +0,02 (+0,32%)
Pós-fechamento: 05:30PM EDT
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 20226,366,456,236,326,322.921.890
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 20227,007,096,787,007,003.282.100
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 20227,347,627,197,607,607.302.300
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 20227,687,827,517,627,621.550.300
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
19 de jul. de 20228,979,308,979,309,302.066.900
18 de jul. de 20229,029,248,858,928,922.585.300
15 de jul. de 20228,529,078,528,998,993.604.700
14 de jul. de 20228,758,798,468,508,502.720.100
13 de jul. de 20228,598,858,358,828,822.816.800
12 de jul. de 20228,558,838,548,758,752.534.500
11 de jul. de 20228,428,788,378,598,593.012.400
08 de jul. de 20228,738,788,558,568,561.940.000
07 de jul. de 20228,608,768,538,758,752.926.000
06 de jul. de 20228,689,118,368,418,419.446.000
05 de jul. de 20227,508,137,478,058,054.020.100
01 de jul. de 20227,377,787,367,617,612.441.900
30 de jun. de 20227,267,517,147,367,362.296.100
29 de jun. de 20227,337,377,087,237,232.331.600
28 de jun. de 20227,657,947,377,397,394.141.500
27 de jun. de 20227,787,937,617,667,662.518.400
24 de jun. de 20227,507,847,447,737,736.176.900
23 de jun. de 20227,087,436,987,417,413.676.200
22 de jun. de 20226,647,056,616,966,964.525.900
21 de jun. de 20226,516,826,446,786,785.741.900
17 de jun. de 20226,336,586,276,376,376.641.800
16 de jun. de 20226,856,926,396,536,534.256.700
15 de jun. de 20227,067,356,666,986,984.855.700
14 de jun. de 20227,227,226,917,007,003.076.100
13 de jun. de 20227,617,737,117,187,183.432.400
10 de jun. de 20228,208,257,897,907,902.899.300
09 de jun. de 20228,668,698,358,358,352.010.400
08 de jun. de 20228,658,878,378,608,602.519.100
07 de jun. de 20228,308,708,298,698,691.984.300
06 de jun. de 20228,738,908,438,468,463.478.600
03 de jun. de 20228,838,848,408,538,534.803.000
02 de jun. de 20228,999,028,798,998,992.594.700
01 de jun. de 20229,149,218,668,788,782.958.200
31 de mai. de 20229,309,419,039,079,073.564.100
27 de mai. de 20229,279,529,189,479,473.184.600
26 de mai. de 20229,059,388,949,209,203.660.400
25 de mai. de 20228,759,138,748,998,993.366.000
24 de mai. de 20228,598,918,458,758,753.769.500
23 de mai. de 20228,978,978,678,738,732.848.600
20 de mai. de 20228,959,058,608,908,904.597.400
19 de mai. de 20228,559,138,548,998,993.795.300
18 de mai. de 20228,708,988,488,548,543.042.700
17 de mai. de 20228,428,818,428,768,763.607.800
16 de mai. de 20228,438,628,208,288,284.719.500
13 de mai. de 20228,038,447,958,118,115.714.300
12 de mai. de 20227,277,977,097,937,938.415.600
11 de mai. de 20227,007,906,917,407,408.717.600
10 de mai. de 20228,368,447,617,817,8112.287.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...