The closing price for Rocket Companies (RKT) in 2022 was $6.62, on December 30, 2022. It was down 47% for the year. The latest price is $14.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $6.45 | $6.63 | $6.40 | $6.62 | 2,764,500 |
December 29 2022 | $6.36 | $6.64 | $6.28 | $6.61 | 2,722,836 |
December 28 2022 | $6.48 | $6.53 | $6.27 | $6.28 | 2,238,569 |
December 27 2022 | $6.83 | $6.83 | $6.39 | $6.50 | 2,502,996 |
December 23 2022 | $7.00 | $7.08 | $6.85 | $6.90 | 1,312,658 |
December 22 2022 | $7.10 | $7.12 | $6.82 | $7.03 | 2,242,406 |
December 21 2022 | $7.33 | $7.36 | $7.06 | $7.14 | 3,141,678 |
December 20 2022 | $7.32 | $7.41 | $7.23 | $7.24 | 2,400,615 |
December 19 2022 | $7.53 | $7.58 | $7.40 | $7.46 | 2,202,055 |
December 16 2022 | $7.41 | $7.58 | $7.40 | $7.53 | 5,042,422 |
December 15 2022 | $7.67 | $7.72 | $7.50 | $7.57 | 3,406,847 |
December 14 2022 | $7.95 | $8.00 | $7.68 | $7.75 | 2,821,908 |
December 13 2022 | $8.35 | $8.75 | $7.98 | $8.02 | 5,751,419 |
December 12 2022 | $7.83 | $8.07 | $7.73 | $8.03 | 1,866,596 |
December 09 2022 | $7.96 | $8.11 | $7.82 | $7.83 | 1,399,297 |
December 08 2022 | $7.93 | $8.18 | $7.79 | $8.04 | 2,167,791 |
December 07 2022 | $7.80 | $8.03 | $7.64 | $7.86 | 2,170,826 |
December 06 2022 | $8.37 | $8.37 | $7.55 | $7.82 | 3,531,009 |
December 05 2022 | $8.07 | $8.42 | $7.76 | $7.81 | 3,444,951 |
December 02 2022 | $7.85 | $7.98 | $7.76 | $7.96 | 3,276,778 |
December 01 2022 | $7.91 | $8.19 | $7.72 | $8.08 | 3,417,348 |
November 30 2022 | $7.40 | $7.87 | $7.20 | $7.85 | 3,778,619 |
November 29 2022 | $7.19 | $7.48 | $7.19 | $7.41 | 1,794,551 |
November 28 2022 | $7.25 | $7.34 | $7.04 | $7.19 | 2,328,931 |
November 25 2022 | $7.38 | $7.42 | $7.22 | $7.32 | 696,798 |
Daily pricing data for Rocket Companies dates back to 8/6/2020, and may be incomplete.