MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RKT — Rocket Companies, Inc.
NYSERocket Companies, Inc.
$11.76
+0.32(+2.80%)
- O
- 11.25
- H
- 11.82
- L
- 11.17
- V
- 42.91M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.76
Period Return-6.74%
Period High$24.36
Period Low$10.99
Avg Daily Volume27.87M
Total Trading Days365
RKT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.25 | $11.82 | $11.17 | $11.76 | +$0.32 | +2.80% | 42,908,927 | $11.53 | $11.17 $11.82 |
| Oct 7, 2026 | $11.09 | $11.47 | $10.99 | $11.44 | $-0.15 | -1.29% | 39,961,661 | $11.34 | $10.99 $11.47 |
| Oct 6, 2026 | $11.73 | $11.90 | $11.52 | $11.59 | $-0.09 | -0.77% | 34,563,320 | $11.66 | $11.52 $11.90 |
| Oct 5, 2026 | $11.49 | $11.77 | $11.46 | $11.68 | $-0.02 | -0.17% | 27,041,517 | $11.65 | $11.46 $11.77 |
| Oct 2, 2026 | $12.66 | $12.66 | $11.67 | $11.70 | $-0.27 | -2.26% | 39,134,018 | $12.01 | $11.67 $12.66 |
| Oct 1, 2026 | $11.42 | $12.04 | $11.25 | $11.97 | +$0.46 | +4.00% | 51,770,925 | $11.68 | $11.25 $12.04 |
| Sep 30, 2026 | $11.80 | $11.92 | $11.50 | $11.51 | $-0.18 | -1.54% | 39,589,842 | $11.59 | $11.50 $11.92 |
| Sep 29, 2026 | $11.94 | $12.07 | $11.62 | $11.69 | +$0.05 | +0.43% | 35,040,349 | $11.78 | $11.62 $12.07 |
| Sep 28, 2026 | $11.85 | $11.87 | $11.38 | $11.64 | $-0.53 | -4.35% | 45,497,335 | $11.65 | $11.38 $11.87 |
| Sep 25, 2026 | $11.98 | $12.29 | $11.89 | $12.17 | +$0.24 | +2.01% | 31,281,747 | $12.14 | $11.89 $12.29 |
| Sep 24, 2026 | $12.07 | $12.15 | $11.48 | $11.93 | $-0.22 | -1.81% | 44,750,695 | $11.85 | $11.48 $12.15 |
| Sep 23, 2026 | $12.53 | $12.57 | $12.11 | $12.15 | $-0.59 | -4.63% | 42,259,214 | $12.28 | $12.11 $12.57 |
| Sep 22, 2026 | $12.75 | $12.84 | $12.55 | $12.74 | +$0.38 | +3.07% | 49,379,220 | $12.72 | $12.55 $12.84 |
| Sep 21, 2026 | $12.57 | $12.59 | $12.13 | $12.36 | +$0.07 | +0.57% | 39,150,778 | $12.41 | $12.13 $12.59 |
| Sep 18, 2026 | $12.49 | $12.68 | $12.26 | $12.29 | $-0.28 | -2.23% | 49,461,917 | $12.38 | $12.26 $12.68 |
| Sep 17, 2026 | $13.36 | $13.45 | $12.38 | $12.57 | $-0.38 | -2.93% | 59,399,173 | $12.61 | $12.38 $13.45 |
| Sep 16, 2026 | $13.24 | $13.35 | $12.70 | $12.95 | $-0.24 | -1.82% | 61,965,244 | $13.02 | $12.70 $13.35 |
| Sep 15, 2026 | $13.25 | $13.36 | $12.92 | $13.19 | $-0.25 | -1.86% | 25,878,731 | $13.11 | $12.92 $13.36 |
| Sep 14, 2026 | $13.00 | $13.83 | $12.98 | $13.44 | +$0.26 | +1.97% | 27,733,846 | $13.49 | $12.98 $13.83 |
| Sep 11, 2026 | $13.51 | $13.73 | $13.14 | $13.18 | $-0.01 | -0.08% | 17,685,592 | $13.34 | $13.14 $13.73 |
| Sep 10, 2026 | $13.00 | $13.29 | $12.96 | $13.19 | $-0.24 | -1.79% | 21,722,863 | $13.13 | $12.96 $13.29 |
| Sep 9, 2026 | $13.65 | $13.79 | $13.39 | $13.43 | $-0.38 | -2.75% | 22,544,882 | $13.54 | $13.39 $13.79 |
| Sep 8, 2026 | $13.95 | $14.09 | $13.80 | $13.81 | $-0.25 | -1.78% | 24,539,888 | $13.92 | $13.80 $14.09 |
| Sep 4, 2026 | $13.86 | $14.14 | $13.65 | $14.06 | $-0.16 | -1.13% | 24,682,832 | $13.97 | $13.65 $14.14 |
| Sep 3, 2026 | $13.95 | $14.35 | $13.82 | $14.22 | +$0.66 | +4.87% | 28,027,632 | $14.14 | $13.82 $14.35 |
| Sep 2, 2026 | $13.04 | $13.77 | $13.01 | $13.56 | +$0.53 | +4.07% | 25,758,060 | $13.56 | $13.01 $13.77 |
| Sep 1, 2026 | $13.10 | $13.51 | $12.95 | $13.03 | $-0.38 | -2.83% | 21,580,767 | $13.11 | $12.95 $13.51 |
| Aug 31, 2026 | $13.50 | $13.54 | $13.25 | $13.41 | $-0.36 | -2.61% | 24,702,138 | $13.38 | $13.25 $13.54 |
| Aug 28, 2026 | $14.23 | $14.55 | $13.75 | $13.77 | $-0.47 | -3.30% | 23,451,817 | $13.99 | $13.75 $14.55 |
| Aug 27, 2026 | $13.84 | $14.32 | $13.78 | $14.24 | +$0.34 | +2.45% | 23,578,728 | $14.15 | $13.78 $14.32 |