Rocket Companies Inc Class A (RKT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
6.030.008 |
1,38%
|
16,13
|
16,13
|
17,175
|
16,89
|
| 31/10/2025 |
11.893.248 |
4,52%
|
15,97
|
15,87
|
16,72
|
16,66
|
| 30/10/2025 |
7.898.229 |
-1,85%
|
16,08
|
15,855
|
16,445
|
15,94
|
| 29/10/2025 |
12.147.931 |
-7,25%
|
17,53
|
16,12
|
17,70
|
16,24
|
| 28/10/2025 |
5.139.671 |
-3,58%
|
17,97
|
17,475
|
18,16
|
17,51
|
| 27/10/2025 |
4.451.911 |
1,62%
|
17,90
|
17,38
|
18,215
|
18,16
|
| 24/10/2025 |
6.092.606 |
1,48%
|
18,00
|
17,765
|
18,44
|
17,87
|
| 23/10/2025 |
6.826.775 |
1,56%
|
17,50
|
17,325
|
17,82
|
17,61
|
| 22/10/2025 |
7.205.660 |
1,76%
|
17,25
|
16,945
|
17,60
|
17,34
|
| 21/10/2025 |
5.969.209 |
-0,53%
|
17,09
|
16,905
|
17,525
|
17,04
|
| 20/10/2025 |
5.390.607 |
2,82%
|
16,70
|
16,55
|
17,26
|
17,13
|
| 17/10/2025 |
4.384.749 |
0,66%
|
16,82
|
16,27
|
16,88
|
16,66
|
| 16/10/2025 |
9.233.702 |
-1,08%
|
16,85
|
16,30
|
16,86
|
16,55
|
| 15/10/2025 |
5.397.204 |
-1,12%
|
17,00
|
16,69
|
17,39
|
16,73
|
| 14/10/2025 |
9.570.626 |
2,79%
|
16,39
|
16,05
|
17,115
|
16,92
|
| 13/10/2025 |
4.796.669 |
0,43%
|
16,44
|
16,105
|
16,74
|
16,46
|
| 10/10/2025 |
5.720.387 |
0,80%
|
16,49
|
16,125
|
16,82
|
16,39
|
| 09/10/2025 |
6.855.870 |
0,25%
|
16,20
|
15,80
|
16,515
|
16,26
|
| 08/10/2025 |
8.351.642 |
-0,37%
|
16,63
|
16,21
|
16,79
|
16,22
|
| 07/10/2025 |
11.637.122 |
-3,90%
|
17,05
|
15,85
|
17,07
|
16,28
|
| 06/10/2025 |
13.423.878 |
-4,83%
|
17,90
|
16,905
|
17,90
|
16,94
|
| 03/10/2025 |
70.950.626 |
-3,10%
|
18,40
|
17,635
|
18,815
|
17,80
|
| 02/10/2025 |
13.511.924 |
-6,23%
|
18,78
|
17,79
|
18,865
|
18,37
|
| 01/10/2025 |
42.224.093 |
1,08%
|
19,87
|
19,255
|
20,62
|
19,59
|
| 30/09/2025 |
4.296.838 |
-3,77%
|
20,35
|
18,465
|
20,40
|
19,38
|
| 29/09/2025 |
3.880.984 |
3,23%
|
19,55
|
19,18
|
20,14
|
20,14
|
| 26/09/2025 |
3.167.038 |
2,41%
|
19,11
|
18,92
|
19,75
|
19,51
|
| 25/09/2025 |
3.232.651 |
-2,76%
|
18,91
|
18,82
|
19,325
|
19,05
|
| 24/09/2025 |
3.494.577 |
-0,15%
|
19,50
|
19,265
|
20,05
|
19,59
|
| 23/09/2025 |
3.649.781 |
-1,01%
|
19,86
|
19,53
|
20,38
|
19,62
|
| 22/09/2025 |
5.253.398 |
-3,36%
|
20,15
|
19,741
|
20,405
|
19,82
|
| 19/09/2025 |
5.149.675 |
-2,98%
|
21,20
|
20,19
|
21,40
|
20,51
|
| 18/09/2025 |
3.249.420 |
-0,09%
|
20,92
|
20,57
|
21,54
|
21,14
|
| 17/09/2025 |
4.900.903 |
1,88%
|
21,06
|
20,27
|
21,95
|
21,16
|
| 16/09/2025 |
5.325.236 |
-1,56%
|
21,12
|
20,095
|
21,12
|
20,77
|
| 15/09/2025 |
2.362.983 |
0,00%
|
21,21
|
20,91
|
21,74
|
21,10
|
| 12/09/2025 |
2.362.312 |
-0,05%
|
20,75
|
20,67
|
21,44
|
21,10
|
| 11/09/2025 |
5.141.476 |
1,00%
|
21,37
|
20,89
|
22,555
|
21,11
|
| 10/09/2025 |
4.276.023 |
2,15%
|
21,45
|
20,64
|
22,08
|
20,90
|
| 09/09/2025 |
2.356.880 |
-0,10%
|
20,25
|
19,875
|
20,49
|
20,46
|
| 08/09/2025 |
3.412.512 |
1,09%
|
20,07
|
19,95
|
20,50
|
20,48
|
| 05/09/2025 |
5.850.384 |
5,80%
|
19,99
|
19,36
|
20,47
|
20,26
|
| 04/09/2025 |
3.545.681 |
7,10%
|
18,00
|
18,00
|
19,23
|
19,15
|
| 03/09/2025 |
2.875.883 |
4,20%
|
17,18
|
17,15
|
17,99
|
17,88
|
| 02/09/2025 |
2.569.220 |
-3,43%
|
17,07
|
16,681
|
17,41
|
17,16
|
| 29/08/2025 |
3.694.549 |
-0,67%
|
17,95
|
17,63
|
18,135
|
17,77
|
| 28/08/2025 |
2.463.356 |
-1,05%
|
18,31
|
17,53
|
18,31
|
17,89
|
| 27/08/2025 |
4.782.897 |
-4,54%
|
18,89
|
18,07
|
18,99
|
18,08
|
| 26/08/2025 |
6.157.452 |
1,12%
|
18,82
|
18,43
|
18,97
|
18,94
|
| 25/08/2025 |
2.960.815 |
-2,50%
|
18,90
|
18,605
|
19,075
|
18,73
|
| 22/08/2025 |
5.059.222 |
9,27%
|
17,68
|
17,56
|
19,62
|
19,21
|
| 21/08/2025 |
2.929.163 |
-1,01%
|
17,60
|
17,14
|
17,65
|
17,58
|
| 20/08/2025 |
2.823.609 |
-3,69%
|
18,39
|
17,76
|
18,57
|
17,76
|
| 19/08/2025 |
2.623.000 |
3,42%
|
18,17
|
17,81
|
18,44
|
18,44
|
| 18/08/2025 |
2.434.917 |
-3,78%
|
18,50
|
17,695
|
18,50
|
17,83
|
| 15/08/2025 |
1.985.488 |
-1,01%
|
19,05
|
18,51
|
19,05
|
18,53
|
| 14/08/2025 |
3.740.208 |
-4,59%
|
19,00
|
18,545
|
19,22
|
18,72
|
| 13/08/2025 |
5.975.724 |
7,39%
|
18,66
|
18,50
|
19,665
|
19,62
|
| 12/08/2025 |
4.257.431 |
6,78%
|
17,59
|
17,57
|
18,48
|
18,27
|
| 11/08/2025 |
2.036.489 |
1,78%
|
16,97
|
16,93
|
17,345
|
17,11
|
| 08/08/2025 |
2.370.351 |
-4,22%
|
17,55
|
16,74
|
17,575
|
16,81
|
| 07/08/2025 |
2.921.871 |
-3,15%
|
18,37
|
17,505
|
18,455
|
17,55
|
| 06/08/2025 |
5.393.085 |
0,50%
|
17,96
|
17,545
|
18,35
|
18,12
|
| 05/08/2025 |
5.705.312 |
6,81%
|
16,90
|
16,66
|
18,155
|
18,03
|
| 04/08/2025 |
3.167.676 |
2,06%
|
16,71
|
16,49
|
17,09
|
16,88
|
| 01/08/2025 |
7.332.975 |
11,98%
|
16,00
|
15,85
|
17,225
|
16,54
|
| 31/07/2025 |
4.289.483 |
0,75%
|
14,75
|
14,50
|
15,255
|
14,77
|
| 30/07/2025 |
2.990.696 |
-3,55%
|
15,15
|
14,52
|
15,26
|
14,66
|
| 29/07/2025 |
2.523.206 |
1,06%
|
15,06
|
15,025
|
15,625
|
15,20
|
| 28/07/2025 |
1.902.051 |
0,27%
|
14,89
|
14,58
|
15,065
|
15,04
|
| 25/07/2025 |
3.353.198 |
0,94%
|
14,78
|
14,60
|
15,12
|
15,00
|
| 24/07/2025 |
3.958.744 |
-8,33%
|
15,89
|
14,83
|
15,94
|
14,86
|
| 23/07/2025 |
10.463.673 |
1,31%
|
17,12
|
15,88
|
17,15
|
16,21
|
| 22/07/2025 |
6.790.450 |
6,38%
|
15,47
|
15,33
|
16,37
|
16,00
|
| 21/07/2025 |
6.751.394 |
7,51%
|
14,34
|
14,26
|
15,285
|
15,04
|
| 18/07/2025 |
2.080.973 |
1,52%
|
13,99
|
13,67
|
14,045
|
13,99
|
| 17/07/2025 |
2.800.705 |
1,32%
|
13,64
|
13,535
|
14,035
|
13,78
|
| 16/07/2025 |
1.992.668 |
2,18%
|
13,45
|
13,185
|
13,635
|
13,60
|
| 15/07/2025 |
2.792.373 |
-4,59%
|
14,00
|
13,205
|
14,11
|
13,31
|
| 14/07/2025 |
2.425.618 |
1,97%
|
13,52
|
13,52
|
14,03
|
13,95
|
| 11/07/2025 |
2.481.053 |
-0,80%
|
13,45
|
13,375
|
13,745
|
13,68
|
| 10/07/2025 |
2.940.452 |
-1,15%
|
13,74
|
13,25
|
13,91
|
13,79
|
| 09/07/2025 |
2.940.553 |
1,53%
|
13,86
|
13,815
|
14,205
|
13,95
|
| 08/07/2025 |
2.795.957 |
1,70%
|
13,46
|
13,45
|
14,07
|
13,74
|
| 07/07/2025 |
3.532.071 |
-5,13%
|
13,99
|
13,47
|
14,025
|
13,51
|
| 04/07/2025 |
8.061.359 |
0,13%
|
14,25
|
14,00
|
14,405
|
14,24
|
| 03/07/2025 |
2.558.864 |
-2,26%
|
14,27
|
14,00
|
14,405
|
14,24
|
| 02/07/2025 |
3.754.525 |
0,62%
|
14,68
|
14,45
|
15,17
|
14,57
|
| 01/07/2025 |
2.333.729 |
2,12%
|
14,18
|
14,17
|
14,70
|
14,48
|
| 30/06/2025 |
7.875.675 |
-0,28%
|
14,43
|
13,925
|
14,45
|
14,18
|
| 27/06/2025 |
2.384.892 |
-1,86%
|
14,40
|
14,165
|
14,485
|
14,22
|
| 26/06/2025 |
2.419.754 |
1,12%
|
14,45
|
14,06
|
14,49
|
14,49
|
| 25/06/2025 |
1.963.435 |
-4,15%
|
15,01
|
14,245
|
15,01
|
14,33
|
| 24/06/2025 |
2.395.276 |
1,77%
|
14,93
|
14,695
|
15,055
|
14,95
|
| 23/06/2025 |
1.994.777 |
2,01%
|
14,34
|
14,04
|
14,715
|
14,69
|
| 20/06/2025 |
4.162.088 |
4,42%
|
13,82
|
13,75
|
14,595
|
14,40
|
| 18/06/2025 |
2.267.087 |
4,55%
|
13,42
|
13,20
|
14,105
|
13,79
|
| 17/06/2025 |
2.150.414 |
-3,93%
|
13,68
|
13,14
|
13,68
|
13,19
|
| 16/06/2025 |
1.845.770 |
-0,22%
|
13,86
|
13,59
|
14,16
|
13,73
|
| 13/06/2025 |
2.922.200 |
-2,82%
|
13,84
|
13,59
|
14,06
|
13,76
|
