Rocket Companies Inc (RKT)

RKT
🏛️ Vereinigte Staaten →
20.14
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.59 13.85 12.86 13.01 9.7M
2021-12-30 13.28 13.87 13.27 13.65 5.8M
2021-12-29 13.62 13.64 13.25 13.28 4.2M
2021-12-28 13.93 14.04 13.67 13.67 3.3M
2021-12-27 14.21 14.21 13.95 14.01 2.9M
2021-12-23 14.02 14.29 13.96 14.19 2.5M
2021-12-22 13.71 14.13 13.71 14.05 3.3M
2021-12-21 13.43 13.91 13.30 13.77 4.3M
2021-12-20 14.16 14.20 13.07 13.43 9.4M
2021-12-17 14.47 14.59 13.95 14.33 5.7M
2021-12-16 14.39 14.89 14.25 14.47 3.8M
2021-12-15 14.86 14.88 14.08 14.51 4.5M
2021-12-14 14.73 15.29 14.63 14.79 3.9M
2021-12-13 14.96 15.05 14.58 14.77 3.8M
2021-12-10 15.13 15.27 14.97 15.01 3.5M
2021-12-09 15.15 15.35 14.98 15.15 3.1M
2021-12-08 15.24 15.47 14.98 15.22 2.4M
2021-12-07 14.98 15.42 14.92 15.15 4.0M
2021-12-06 14.49 15.07 14.13 14.76 4.6M
2021-12-03 14.76 14.77 14.34 14.59 3.1M
2021-12-02 14.25 14.89 14.20 14.76 3.7M
2021-12-01 14.46 15.13 14.18 14.23 4.7M
2021-11-30 14.38 14.86 14.22 14.40 4.6M
2021-11-29 14.63 15.00 14.17 14.61 4.5M
2021-11-26 14.39 14.83 14.33 14.58 3.0M
2021-11-24 14.33 14.76 14.26 14.62 2.5M
2021-11-23 14.36 14.43 13.99 14.33 2.7M
2021-11-22 14.36 14.48 13.88 14.32 4.4M
2021-11-19 14.44 14.77 14.31 14.33 3.4M
2021-11-18 14.40 14.58 14.01 14.50 5.5M
2021-11-17 15.17 15.17 14.33 14.48 7.3M
2021-11-16 15.24 15.44 15.03 15.31 3.5M
2021-11-15 15.59 15.87 15.31 15.31 3.0M
2021-11-12 15.20 15.63 15.10 15.51 3.2M
2021-11-11 15.49 15.49 14.98 15.13 4.0M
2021-11-10 15.58 16.07 15.38 15.39 4.5M
2021-11-09 15.62 16.04 15.56 15.66 4.2M
2021-11-08 15.91 16.14 15.42 15.65 5.9M
2021-11-05 16.34 16.43 15.56 15.98 6.5M
2021-11-04 16.35 16.84 16.35 16.59 7.0M
2021-11-03 16.12 16.52 15.73 16.37 8.2M
2021-11-02 16.58 16.59 15.77 16.14 5.6M
2021-11-01 15.34 16.61 15.33 16.32 8.7M
2021-10-29 14.59 15.80 14.58 15.31 16.1M
2021-10-28 14.97 15.03 14.43 14.66 4.7M
2021-10-27 15.26 15.49 14.87 14.90 3.5M
2021-10-26 15.54 15.65 15.22 15.36 2.9M
2021-10-25 15.35 15.66 15.26 15.45 2.3M
2021-10-22 15.63 15.63 15.17 15.34 3.2M
2021-10-21 15.77 16.01 15.68 15.70 2.1M
2021-10-20 15.73 15.80 15.48 15.77 2.4M
2021-10-19 15.67 15.85 15.43 15.63 3.9M
2021-10-18 15.20 15.79 15.14 15.58 3.6M
2021-10-15 14.93 15.76 14.93 15.31 5.7M
2021-10-14 14.86 14.99 14.76 14.87 3.1M
2021-10-13 14.34 14.84 14.32 14.70 4.0M
2021-10-12 14.07 14.27 13.97 14.20 2.8M
2021-10-11 13.94 14.18 13.88 14.05 3.4M
2021-10-08 14.20 14.32 13.93 13.94 3.9M
2021-10-07 14.29 14.41 14.20 14.26 3.2M
2021-10-06 14.27 14.61 14.12 14.17 3.1M
2021-10-05 14.12 14.54 14.03 14.40 4.8M
2021-10-04 14.67 14.68 14.03 14.18 5.5M
2021-10-01 14.90 14.98 14.67 14.73 4.8M
2021-09-30 15.20 15.22 14.70 14.90 4.9M
2021-09-29 15.28 15.41 15.15 15.17 2.8M
2021-09-28 15.70 15.71 15.21 15.25 4.0M
2021-09-27 15.83 16.03 15.57 15.78 3.1M
2021-09-24 15.64 15.90 15.64 15.77 3.4M
2021-09-23 15.66 15.82 15.45 15.68 3.4M
2021-09-22 15.56 15.78 15.46 15.50 3.0M
2021-09-21 15.51 15.67 15.32 15.38 2.4M
2021-09-20 15.18 15.54 15.08 15.41 5.3M
2021-09-17 15.72 15.76 15.46 15.59 6.4M
2021-09-16 15.44 15.78 15.44 15.59 3.0M
2021-09-15 15.51 15.67 15.44 15.57 3.1M
2021-09-14 15.73 15.99 15.47 15.52 3.3M
2021-09-13 15.52 15.87 15.35 15.73 4.4M
2021-09-10 15.79 15.82 15.42 15.43 4.0M
2021-09-09 15.70 15.89 15.68 15.71 3.3M
2021-09-08 15.98 15.98 15.70 15.72 4.3M
2021-09-07 15.91 16.18 15.75 15.85 5.4M
2021-09-03 16.07 16.09 15.82 15.88 4.7M
2021-09-02 16.16 16.20 16.02 16.08 4.2M
2021-09-01 16.11 16.29 16.01 16.16 5.0M
2021-08-31 16.24 16.29 16.07 16.12 4.4M
2021-08-30 16.26 16.53 16.07 16.28 3.2M
2021-08-27 16.43 16.67 16.28 16.43 4.1M
2021-08-26 16.72 17.02 16.48 16.52 3.6M
2021-08-25 16.73 17.18 16.55 16.72 4.2M
2021-08-24 16.46 17.08 16.44 16.75 6.2M
2021-08-23 16.30 16.47 16.09 16.32 3.6M
2021-08-20 16.26 16.74 16.20 16.29 4.0M
2021-08-19 16.53 16.61 16.15 16.22 4.0M
2021-08-18 16.66 16.91 16.51 16.55 3.3M
2021-08-17 16.76 16.94 16.44 16.68 3.8M
2021-08-16 17.60 17.74 16.94 16.99 7.5M
2021-08-13 16.95 18.16 16.87 17.89 22.0M
2021-08-12 16.27 16.48 15.79 16.23 13.1M
2021-08-11 16.30 16.55 16.12 16.36 4.1M
2021-08-10 16.54 16.60 15.99 16.18 3.8M
2021-08-09 16.29 16.55 16.21 16.37 2.4M
2021-08-06 16.24 16.61 16.17 16.29 3.1M
2021-08-05 16.18 16.49 16.11 16.27 2.7M
2021-08-04 15.97 16.34 15.89 16.21 3.7M
2021-08-03 16.44 16.55 15.73 16.07 7.2M
2021-08-02 16.11 17.33 16.01 16.62 9.6M
2021-07-30 16.23 16.38 15.97 16.02 2.1M
2021-07-29 16.49 16.93 16.20 16.23 4.3M
2021-07-28 16.08 16.44 16.08 16.35 2.9M
2021-07-27 16.03 16.35 15.73 16.03 3.0M
2021-07-26 15.95 16.38 15.88 16.15 2.6M
2021-07-23 16.39 16.47 15.89 16.11 4.1M
2021-07-22 16.54 16.56 16.25 16.37 2.1M
2021-07-21 15.97 16.78 15.97 16.62 4.5M
2021-07-20 15.28 16.08 15.28 16.04 8.3M
2021-07-19 15.82 16.11 15.59 16.10 4.9M
2021-07-16 16.45 16.56 15.98 16.12 3.9M
2021-07-15 16.03 16.42 15.96 16.42 4.8M
2021-07-14 16.09 16.31 15.75 16.15 7.0M
2021-07-13 16.68 16.71 15.88 15.90 9.5M
2021-07-12 17.23 17.25 16.69 16.75 8.5M
2021-07-09 17.74 17.95 17.38 17.68 5.7M
2021-07-08 17.36 17.96 17.01 17.81 5.0M
2021-07-07 17.33 18.20 17.33 17.83 9.0M
2021-07-06 17.43 17.74 17.20 17.43 3.8M
2021-07-02 17.64 17.78 17.41 17.42 4.4M
2021-07-01 17.99 18.22 17.63 17.66 6.9M
2021-06-30 18.58 18.77 17.96 17.98 7.9M
2021-06-29 18.67 19.36 18.35 18.77 7.6M
2021-06-28 18.73 18.92 18.32 18.60 4.2M
2021-06-25 18.67 18.86 18.46 18.71 8.1M
2021-06-24 18.77 18.96 18.45 18.71 6.2M
2021-06-23 17.82 18.91 17.71 18.61 14.6M
2021-06-22 17.84 18.05 17.68 17.76 4.1M
2021-06-21 17.98 18.24 17.53 17.86 6.6M
2021-06-18 18.53 18.56 17.83 18.06 6.7M
2021-06-17 18.11 18.74 18.03 18.32 4.9M
2021-06-16 18.80 19.10 17.93 18.29 7.4M
2021-06-15 19.31 19.37 18.75 18.82 5.0M
2021-06-14 19.30 19.84 19.19 19.26 5.6M
2021-06-11 19.31 19.57 19.03 19.20 5.1M
2021-06-10 19.88 20.28 18.91 19.14 8.4M
2021-06-09 20.91 21.07 19.83 20.19 18.1M
2021-06-08 18.72 19.88 18.64 19.80 17.9M
2021-06-07 18.38 18.78 18.15 18.49 7.6M
2021-06-04 18.28 18.93 18.13 18.37 9.7M
2021-06-03 18.58 19.63 17.99 18.17 18.5M
2021-06-02 16.75 19.27 16.34 18.83 39.9M
2021-06-01 16.48 17.00 16.10 16.64 9.6M
2021-05-28 17.08 17.84 16.40 16.45 15.2M
2021-05-27 16.28 18.02 16.03 17.05 24.9M
2021-05-26 15.68 16.33 15.61 16.22 8.8M
2021-05-25 15.72 15.91 15.50 15.62 5.2M
2021-05-24 15.80 15.86 15.56 15.70 4.7M
2021-05-21 16.03 16.11 15.71 15.74 4.6M
2021-05-20 15.89 16.01 15.66 16.01 5.3M
2021-05-19 15.82 16.05 15.56 15.88 5.7M
2021-05-18 16.41 16.61 16.15 16.36 4.3M
2021-05-17 15.95 16.49 15.83 16.48 5.4M
2021-05-14 15.61 16.14 15.51 16.11 5.6M
2021-05-13 15.50 15.87 15.07 15.40 10.1M
2021-05-12 15.90 16.26 15.42 15.50 9.7M
2021-05-11 15.51 16.04 15.31 15.92 13.8M
2021-05-10 16.59 16.68 16.01 16.41 15.1M
2021-05-07 17.84 17.84 16.64 16.81 26.7M
2021-05-06 18.28 18.39 17.45 17.66 37.0M
2021-05-05 21.10 21.67 20.87 21.18 20.8M
2021-05-04 21.13 21.55 20.32 20.89 9.5M
2021-05-03 21.00 21.09 20.58 20.90 5.8M
2021-04-30 21.15 21.38 20.78 20.86 3.7M
2021-04-29 21.29 21.39 20.73 21.27 4.3M
2021-04-28 21.37 21.39 20.96 21.24 4.1M
2021-04-27 21.14 21.33 20.85 21.27 4.1M
2021-04-26 20.70 21.13 20.66 20.97 4.6M
2021-04-23 20.34 20.69 20.27 20.58 3.7M
2021-04-22 20.40 20.74 20.21 20.32 5.9M
2021-04-21 19.76 20.35 19.45 20.35 6.2M
2021-04-20 20.41 20.55 19.91 20.13 4.6M
2021-04-19 20.49 20.61 20.04 20.45 5.8M
2021-04-16 20.95 21.07 20.44 20.55 6.6M
2021-04-15 20.90 21.45 20.54 21.14 11.4M
2021-04-14 21.16 21.65 20.50 20.67 7.4M
2021-04-13 20.48 21.45 20.48 21.35 8.5M
2021-04-12 21.13 21.16 20.38 20.60 8.0M
2021-04-09 20.97 21.26 20.77 21.13 4.6M
2021-04-08 21.00 21.26 20.59 20.97 6.2M
2021-04-07 21.09 21.43 20.72 20.98 6.6M
2021-04-06 20.77 21.77 20.34 21.04 14.5M
2021-04-05 21.14 21.38 20.81 20.85 6.9M
2021-04-01 21.65 21.74 20.94 20.95 9.8M
2021-03-31 21.66 21.90 21.13 21.45 11.2M
2021-03-30 22.34 22.79 21.52 21.55 12.7M
2021-03-29 22.53 25.49 21.19 22.11 56.4M
2021-03-26 20.72 22.42 20.52 22.21 12.1M
2021-03-25 20.42 20.95 20.16 20.87 8.0M
2021-03-24 21.66 21.90 20.88 20.92 9.2M
2021-03-23 21.67 22.94 21.33 21.40 18.2M
2021-03-22 21.59 21.79 21.22 21.36 7.8M
2021-03-19 21.59 21.96 21.12 21.43 12.2M
2021-03-18 22.57 22.85 21.42 21.46 12.9M
2021-03-17 23.06 23.35 22.44 22.76 11.6M
2021-03-16 24.26 25.02 23.16 23.22 16.1M
2021-03-15 23.83 24.77 23.34 23.97 13.3M
2021-03-12 23.72 23.96 23.04 23.23 10.7M
2021-03-11 24.45 25.86 23.84 24.00 17.1M
2021-03-10 23.60 26.64 23.24 24.11 42.9M
2021-03-09 23.22 25.45 22.23 23.68 32.0M
2021-03-08 23.10 25.79 22.16 22.96 28.8M
2021-03-05 24.63 24.73 20.85 22.29 35.1M
2021-03-04 24.86 27.47 22.54 23.85 67.3M
2021-03-03 32.95 35.05 24.47 24.87 178.1M
2021-03-02 24.28 38.18 23.75 36.94 376.6M
2021-03-01 20.42 21.75 20.00 21.58 35.3M
2021-02-26 20.71 20.92 19.16 19.40 50.3M
2021-02-25 18.07 18.63 17.50 17.67 15.2M
2021-02-24 17.55 18.10 17.29 18.04 8.7M
2021-02-23 17.78 17.83 16.60 17.76 9.9M
2021-02-22 18.02 18.48 17.87 18.12 8.6M
2021-02-19 18.02 18.24 17.83 18.00 5.7M
2021-02-18 17.85 18.14 17.49 17.82 8.8M
2021-02-17 18.25 18.51 17.79 17.80 12.8M
2021-02-16 18.56 18.76 18.12 18.26 7.8M
2021-02-12 18.44 18.64 18.18 18.36 7.6M
2021-02-11 18.66 19.06 18.25 18.35 7.6M
2021-02-10 18.89 18.98 18.30 18.59 7.7M
2021-02-09 19.13 19.39 18.85 18.87 9.6M
2021-02-08 19.48 19.53 19.02 19.20 8.4M
2021-02-05 19.09 19.31 18.87 19.21 7.3M
2021-02-04 19.19 19.89 19.05 19.15 11.5M
2021-02-03 19.18 19.67 18.80 18.83 12.4M
2021-02-02 19.38 19.52 18.58 18.59 10.1M
2021-02-01 19.21 19.56 18.79 19.13 9.7M
2021-01-29 21.58 21.75 18.79 18.97 21.6M
2021-01-28 20.41 21.02 18.73 18.92 13.7M
2021-01-27 21.07 22.69 20.03 20.42 26.6M
2021-01-26 20.87 20.93 19.71 20.16 13.7M
2021-01-25 17.98 21.30 17.83 20.59 37.7M
2021-01-22 17.60 17.88 17.54 17.80 5.1M
2021-01-21 17.65 17.83 17.41 17.73 5.1M
2021-01-20 17.40 17.68 17.23 17.64 5.5M
2021-01-19 17.31 17.47 17.16 17.35 6.7M
2021-01-15 17.84 17.92 17.38 17.40 7.1M
2021-01-14 17.82 17.97 17.68 17.90 6.0M
2021-01-13 17.67 17.85 17.41 17.70 6.4M
2021-01-12 17.70 17.89 17.28 17.43 7.6M
2021-01-11 17.50 18.10 17.47 17.62 8.0M
2021-01-08 17.64 17.87 17.51 17.71 6.6M
2021-01-07 17.20 17.66 17.20 17.51 8.8M
2021-01-06 17.32 17.47 17.03 17.18 16.3M
2021-01-05 17.73 17.88 17.59 17.66 14.3M
2021-01-04 17.98 18.00 17.62 17.76 6.5M