Rocket Companies Inc. Class A Common Stockのデータ

Rocket Companies Inc. Class A Common Stockの基本情報

名前 Rocket Companies Inc. Class A Common Stock
ティッカー RKT
国 United States
上場年 2020.0
セクター Finance

Rocket Companies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.13 20.41 20.9 20.57 7753900.0 20.57
2021-02-12 20.99 20.47 20.77 20.68 7575500.0 20.68
2021-02-11 21.47 20.55 21.01 20.67 7602400.0 20.67
2021-02-10 21.38 20.61 21.28 20.94 7657900.0 20.94
2021-02-09 21.84 21.23 21.55 21.25 9648600.0 21.25
2021-02-08 21.99 21.42 21.94 21.62 8350400.0 21.62
2021-02-05 21.75 21.25 21.5 21.63 7321300.0 21.63
2021-02-04 22.4 21.45 21.61 21.57 11477200.0 21.57
2021-02-03 22.15 21.17 21.6 21.21 12375000.0 21.21
2021-02-02 21.98 20.93 21.83 20.94 10117100.0 20.94
2021-02-01 22.03 21.16 21.63 21.54 9663600.0 21.54
2021-01-29 24.5 21.16 24.3 21.36 21610100.0 21.36
2021-01-28 23.67 21.09 22.99 21.31 13670400.0 21.31
2021-01-27 25.55 22.56 23.73 23.0 26631000.0 23.0
2021-01-26 23.57 22.2 23.5 22.7 13717800.0 22.7
2021-01-25 23.99 20.08 20.25 23.19 37726700.0 23.19
2021-01-22 20.14 19.75 19.82 20.05 5070000.0 20.05
2021-01-21 20.08 19.61 19.88 19.97 5051300.0 19.97
2021-01-20 19.91 19.4 19.6 19.87 5524400.0 19.87
2021-01-19 19.68 19.33 19.5 19.54 6679500.0 19.54
2021-01-15 20.18 19.57 20.09 19.6 7098200.0 19.6
2021-01-14 20.24 19.91 20.07 20.16 5979500.0 20.16
2021-01-13 20.1 19.61 19.9 19.93 6449900.0 19.93
2021-01-12 20.15 19.46 19.93 19.63 7581000.0 19.63
2021-01-11 20.38 19.68 19.71 19.84 8002300.0 19.84
2021-01-08 20.13 19.72 19.87 19.95 6596800.0 19.95
2021-01-07 19.89 19.37 19.37 19.72 8838300.0 19.72
2021-01-06 19.67 19.18 19.51 19.35 16289300.0 19.35
2021-01-05 20.14 19.81 19.97 19.89 14297700.0 19.89
2021-01-04 20.27 19.84 20.25 20.0 6486900.0 20.0
2020-12-31 21.12 20.2 21.11 20.22 8127200.0 20.22
2020-12-30 21.26 20.52 20.78 21.16 5491900.0 21.16
2020-12-29 21.05 20.05 20.46 20.75 10950600.0 20.75
2020-12-28 21.02 20.26 21.02 20.5 7550300.0 20.5
2020-12-24 21.67 20.67 21.64 20.83 5445300.0 20.83
2020-12-23 21.87 21.25 21.86 21.65 4630200.0 21.65
2020-12-22 21.77 21.4 21.67 21.7 4910400.0 21.7
2020-12-21 22.13 21.06 21.19 21.6 6132500.0 21.6
2020-12-18 21.98 21.42 21.52 21.64 13530300.0 21.64
2020-12-17 22.53 21.77 22.37 22.4 9006100.0 22.4
2020-12-16 22.84 22.22 22.63 22.39 10259600.0 22.39
2020-12-15 22.63 21.83 22.33 22.36 10615100.0 22.36
2020-12-14 22.64 21.28 21.48 21.94 21751300.0 21.94
2020-12-11 21.42 20.7 20.75 20.86 9604400.0 20.86
2020-12-10 21.4 20.63 21.34 20.8 10688800.0 20.8
2020-12-09 21.97 20.47 20.92 21.06 29772400.0 21.06
2020-12-08 20.63 19.66 19.8 20.21 15648800.0 20.21
2020-12-07 20.24 19.55 19.59 19.7 10978600.0 19.7
2020-12-04 20.34 19.57 20.22 19.63 13159500.0 19.63
2020-12-03 20.51 20.11 20.15 20.31 7834900.0 20.31
2020-12-02 20.35 19.92 20.09 20.1 7905300.0 20.1
2020-12-01 20.95 20.08 20.95 20.19 9115100.0 20.19
2020-11-30 20.75 19.65 20.2 20.72 11797900.0 20.72
2020-11-27 20.65 20.13 20.58 20.25 6314500.0 20.25
2020-11-25 20.97 20.41 20.84 20.42 9112800.0 20.42
2020-11-24 21.48 19.91 20.43 20.83 19963000.0 20.83
2020-11-23 21.15 20.22 21.0 20.3 11392600.0 20.3
2020-11-20 21.42 20.63 21.21 20.96 7775300.0 20.96
2020-11-19 21.55 20.9 21.1 21.26 6883100.0 21.26
2020-11-18 22.58 21.13 22.23 21.16 10094100.0 21.16
2020-11-17 22.99 22.05 22.23 22.2 9188900.0 22.2
2020-11-16 22.75 21.91 21.92 22.65 15321800.0 22.65
2020-11-13 22.31 21.53 22.04 21.85 10777600.0 21.85
2020-11-12 22.02 21.07 21.16 21.79 19326100.0 21.79
2020-11-11 21.71 20.56 21.6 21.06 20671500.0 21.06
2020-11-10 22.29 20.8 21.56 21.6 22762600.0 21.6
2020-11-09 22.41 20.22 22.19 21.45 18543700.0 21.45
2020-11-06 21.5 20.61 21.0 21.31 8208900.0 21.31
2020-11-05 21.57 20.71 21.23 20.95 8553800.0 20.95
2020-11-04 21.1 20.05 20.09 20.62 9510300.0 20.62
2020-11-03 19.99 19.14 19.18 19.38 9316300.0 19.38
2020-11-02 19.11 18.2 18.4 18.93 6602200.0 18.93
2020-10-30 18.88 17.78 18.73 18.23 9368800.0 18.23
2020-10-29 19.18 18.58 18.87 18.9 7277800.0 18.9
2020-10-28 19.87 18.63 19.7 18.65 12631600.0 18.65
2020-10-27 20.72 19.66 19.95 20.11 9098500.0 20.11
2020-10-26 20.58 19.71 20.2 19.88 7427800.0 19.88
2020-10-23 21.07 19.95 20.34 20.57 8703500.0 20.57
2020-10-22 20.53 19.77 20.11 20.25 8436700.0 20.25
2020-10-21 20.61 19.94 20.48 20.01 7742600.0 20.01
2020-10-20 21.02 20.25 21.0 20.56 6737100.0 20.56
2020-10-19 22.13 20.73 22.01 20.74 7174600.0 20.74
2020-10-16 22.84 21.82 22.49 21.91 6171500.0 21.91
2020-10-15 22.81 21.91 22.27 22.35 5943000.0 22.35
2020-10-14 23.99 22.68 23.99 22.76 8855800.0 22.76
2020-10-13 23.93 22.95 23.06 23.58 13230100.0 23.58
2020-10-12 23.48 22.26 22.77 23.14 12646900.0 23.14
2020-10-09 23.99 22.6 23.69 22.96 16426700.0 22.96
2020-10-08 23.39 21.66 21.83 22.73 13169200.0 22.73
2020-10-07 22.13 21.52 22.0 21.7 5506700.0 21.7
2020-10-06 22.88 21.39 22.56 21.72 8084000.0 21.72
2020-10-05 23.4 22.13 23.0 22.56 12424600.0 22.56
2020-10-02 23.1 21.25 21.38 23.0 17008700.0 23.0
2020-10-01 22.93 19.9 19.97 22.66 27027300.0 22.66
2020-09-30 20.36 19.84 20.03 19.93 6685700.0 19.93
2020-09-29 20.68 19.9 20.5 20.07 7073100.0 20.07
2020-09-28 21.0 20.26 20.82 20.67 6690800.0 20.67
2020-09-25 21.19 20.01 20.35 20.52 8393000.0 20.52
2020-09-24 20.8 19.37 20.0 20.06 11048700.0 20.06
2020-09-23 22.22 20.19 21.65 20.3 11701000.0 20.3
2020-09-22 22.06 21.19 21.62 21.57 7409700.0 21.57
2020-09-21 22.09 21.11 21.5 21.42 8183400.0 21.42
2020-09-18 23.04 22.18 22.71 22.27 14445200.0 22.27
2020-09-17 23.54 21.72 22.0 22.57 7994800.0 22.57
2020-09-16 23.54 22.66 23.15 22.72 8880600.0 22.72
2020-09-15 24.6 23.25 24.15 23.36 7339200.0 23.36
2020-09-14 24.15 22.92 22.94 23.7 8672100.0 23.7
2020-09-11 23.49 22.37 23.31 22.75 8176800.0 22.75
2020-09-10 24.49 23.07 23.73 23.15 10147900.0 23.15
2020-09-09 24.97 23.25 23.87 23.39 15817000.0 23.39
2020-09-08 24.77 22.55 23.02 22.74 16893800.0 22.74
2020-09-04 27.0 22.56 26.81 24.57 32980800.0 24.57
2020-09-03 29.15 25.8 28.02 26.5 41944500.0 26.5
2020-09-02 34.42 30.61 33.94 31.31 62243000.0 31.31
2020-09-01 31.0 27.8 28.2 30.71 31620800.0 30.71
2020-08-31 29.64 26.75 29.33 28.0 24922600.0 28.0
2020-08-28 28.98 27.18 27.5 28.42 16563500.0 28.42
2020-08-27 28.97 26.7 27.31 27.1 17824100.0 27.1
2020-08-26 28.48 26.51 27.68 27.32 21137500.0 27.32
2020-08-25 29.42 27.11 29.3 28.61 36330700.0 28.61
2020-08-24 29.96 27.85 28.8 29.11 41478400.0 29.11
2020-08-21 27.2 24.42 24.73 25.89 39128700.0 25.89
2020-08-20 24.45 22.2 22.5 23.79 35029100.0 23.79
2020-08-19 21.66 20.0 20.08 21.4 16762500.0 21.4
2020-08-18 20.8 19.1 19.62 20.14 16284100.0 20.14
2020-08-17 19.43 18.81 19.39 19.04 8505700.0 19.04
2020-08-14 20.49 18.68 20.3 18.96 34817500.0 18.96
2020-08-13 19.6 18.31 19.2 18.74 19121400.0 18.74
2020-08-12 21.19 19.25 20.65 20.0 17365100.0 20.0
2020-08-11 21.6 20.04 21.1 20.58 18118200.0 20.58
2020-08-10 24.75 21.37 24.24 21.67 26126800.0 21.67
2020-08-07 26.85 22.66 24.75 24.9 89903400.0 24.9
2020-08-06 22.76 17.5 18.0 21.51 111631600.0 21.51