Rocket Companies, Inc. Class A Common Stock (RKT)

Historical Prices For Rocket Companies, Inc. Class A Common Stock (RKT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.10	15.77	13.79	15.40	36,573,797	15.40
4/03/2025	14.07	14.63	13.74	13.85	16,595,918	13.85
4/02/2025	13.15	14.55	12.83	13.86	34,914,234	13.86
4/01/2025	12.15	12.87	11.96	12.60	24,952,883	12.60
3/31/2025	12.24	12.35	11.60	12.07	43,830,536	12.07
3/28/2025	13.44	13.53	12.92	13.03	4,396,611	13.03
3/27/2025	13.06	13.31	12.74	13.16	5,465,408	13.16
3/26/2025	13.31	13.66	13.13	13.22	5,046,519	13.22
3/25/2025	13.75	13.80	13.38	13.38	4,848,978	13.38
3/24/2025	14.06	14.20	13.63	13.76	6,077,999	13.76
3/21/2025	14.20	14.41	14.04	14.11	6,865,796	14.11
3/20/2025	14.18	15.03	14.06	14.34	5,929,251	14.34
3/19/2025	15.38	15.64	14.78	14.90	6,711,149	14.10
3/18/2025	15.80	15.80	15.04	15.27	5,629,733	14.45
3/17/2025	14.95	15.85	14.68	15.71	8,366,056	14.87
3/14/2025	14.60	15.08	14.57	14.87	6,971,199	14.07
3/13/2025	14.25	14.56	13.89	14.51	7,698,887	13.73
3/12/2025	13.49	14.38	13.12	14.25	17,840,073	13.48
3/11/2025	12.73	13.57	12.73	13.18	14,430,146	12.47
3/10/2025	13.74	14.34	12.91	13.35	27,295,192	12.63
3/07/2025	15.00	15.90	14.81	15.77	7,858,939	14.92
3/06/2025	14.83	15.00	14.47	14.85	3,991,586	14.05
3/05/2025	14.01	15.21	13.91	14.90	8,796,568	14.10
3/04/2025	13.98	14.57	13.43	13.44	5,704,464	12.72
3/03/2025	14.07	14.47	13.71	14.06	6,877,360	13.31
2/28/2025	14.11	14.28	13.36	14.00	8,324,021	13.25
2/27/2025	13.03	13.38	12.77	12.83	4,751,263	12.14
2/26/2025	13.66	13.71	12.93	13.08	5,170,036	12.38
2/25/2025	13.25	13.87	13.18	13.78	6,224,582	13.04
2/24/2025	13.14	13.34	12.75	13.10	3,764,998	12.40
2/21/2025	12.95	13.50	12.65	13.25	5,330,450	12.54
2/20/2025	13.12	13.12	12.60	12.73	2,263,651	12.05
2/19/2025	13.08	13.20	12.81	13.10	2,272,883	12.40
2/18/2025	12.97	13.21	12.79	13.16	1,810,518	12.45
2/14/2025	13.14	13.45	12.95	13.10	2,526,250	12.40
2/13/2025	12.42	13.01	12.32	12.86	3,578,876	12.17
2/12/2025	12.34	12.41	11.71	12.19	4,838,518	11.54
2/11/2025	12.77	13.03	12.72	12.80	1,800,859	12.11
2/10/2025	12.88	13.10	12.78	12.92	1,798,676	12.23
2/07/2025	12.96	13.15	12.68	12.73	2,538,450	12.05
2/06/2025	12.62	13.24	12.62	13.18	3,788,914	12.47
2/05/2025	12.36	12.82	12.32	12.70	3,039,964	12.02
2/04/2025	12.04	12.30	11.88	12.17	3,116,573	11.52
2/03/2025	12.30	12.56	12.13	12.19	2,632,967	11.54
1/31/2025	12.77	12.88	12.47	12.60	3,546,190	11.92
1/30/2025	12.61	12.93	12.57	12.84	2,635,815	12.15
1/29/2025	13.00	13.13	12.27	12.40	4,122,007	11.73
1/28/2025	12.65	13.06	12.60	13.02	3,586,227	12.32
1/27/2025	12.01	12.94	12.01	12.74	4,928,865	12.06
1/24/2025	11.85	12.08	11.82	12.02	3,025,495	11.37
1/23/2025	11.84	11.93	11.60	11.90	2,339,907	11.26
1/22/2025	11.90	12.05	11.77	11.95	2,026,719	11.31
1/21/2025	12.00	12.07	11.79	11.97	2,351,395	11.33
1/17/2025	11.88	11.94	11.70	11.87	3,049,089	11.23
1/16/2025	11.52	11.79	11.22	11.74	3,118,933	11.11
1/15/2025	12.10	12.50	11.48	11.58	5,224,704	10.96
1/14/2025	10.41	11.23	10.41	11.08	5,808,289	10.49
1/13/2025	10.18	10.42	10.06	10.42	2,245,849	9.86
1/10/2025	10.38	10.47	10.22	10.28	2,883,786	9.73
1/08/2025	10.49	10.55	10.27	10.45	2,472,582	9.89
1/07/2025	10.89	11.17	10.45	10.58	3,417,052	10.01
1/06/2025	10.95	11.14	10.67	10.82	2,895,909	10.24