XNYS
Datos históricos de Rocket Companies, Inc.
Rocket Companies, Inc. · RKT
$11.50
▲ +0.02 (+0.17%)
Última operación · 10/10/2026, 18:05:20 UTC
- Variación en el periodo
- −29.96%
- Máximo
- US$24.36
- 16 de enero de 2026
- Mínimo
- US$10.99
- 7 de octubre de 2026
- Volumen medio diario
- 30.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.71 | 11.72 | 11.30 | 11.48 | −2.38% | 27.94 M |
| 8 oct 2026 | 11.25 | 11.82 | 11.17 | 11.76 | +2.80% | 43.02 M |
| 7 oct 2026 | 11.09 | 11.47 | 10.99 | 11.44 | −1.29% | 39.96 M |
| 6 oct 2026 | 11.73 | 11.90 | 11.52 | 11.59 | −0.77% | 34.56 M |
| 5 oct 2026 | 11.49 | 11.77 | 11.46 | 11.68 | −0.17% | 27.04 M |
| 2 oct 2026 | 12.66 | 12.66 | 11.67 | 11.70 | −2.26% | 39.13 M |
| 1 oct 2026 | 11.42 | 12.04 | 11.25 | 11.97 | +4.00% | 51.77 M |
| 30 sep 2026 | 11.80 | 11.92 | 11.50 | 11.51 | −1.54% | 39.59 M |
| 29 sep 2026 | 11.94 | 12.07 | 11.62 | 11.69 | +0.43% | 35.04 M |
| 28 sep 2026 | 11.85 | 11.87 | 11.38 | 11.64 | −4.35% | 45.5 M |
| 25 sep 2026 | 11.98 | 12.29 | 11.89 | 12.17 | +2.01% | 31.28 M |
| 24 sep 2026 | 12.07 | 12.15 | 11.48 | 11.93 | −1.81% | 44.75 M |
| 23 sep 2026 | 12.53 | 12.57 | 12.11 | 12.15 | −4.63% | 42.26 M |
| 22 sep 2026 | 12.75 | 12.84 | 12.55 | 12.74 | +3.07% | 49.38 M |
| 21 sep 2026 | 12.57 | 12.59 | 12.13 | 12.36 | +0.57% | 39.15 M |
| 18 sep 2026 | 12.49 | 12.68 | 12.26 | 12.29 | −2.23% | 49.46 M |
| 17 sep 2026 | 13.36 | 13.45 | 12.38 | 12.57 | −2.93% | 59.09 M |
| 16 sep 2026 | 13.24 | 13.35 | 12.70 | 12.95 | −1.82% | 61.97 M |
| 15 sep 2026 | 13.25 | 13.36 | 12.92 | 13.19 | −1.86% | 25.95 M |
| 14 sep 2026 | 13.00 | 13.83 | 12.98 | 13.44 | +1.97% | 26.2 M |
| 11 sep 2026 | 13.51 | 13.73 | 13.14 | 13.18 | −0.08% | 17.69 M |
| 10 sep 2026 | 13.00 | 13.29 | 12.96 | 13.19 | −1.79% | 21.72 M |
| 9 sep 2026 | 13.65 | 13.79 | 13.39 | 13.43 | −2.75% | 22.54 M |
| 8 sep 2026 | 13.95 | 14.09 | 13.80 | 13.81 | −1.78% | 24.54 M |
| 4 sep 2026 | 13.86 | 14.14 | 13.65 | 14.06 | −1.13% | 24.68 M |
| 3 sep 2026 | 13.95 | 14.35 | 13.82 | 14.22 | +4.87% | 27.87 M |
| 2 sep 2026 | 13.04 | 13.77 | 13.01 | 13.56 | +4.07% | 25.85 M |
| 1 sep 2026 | 13.10 | 13.51 | 12.95 | 13.03 | −2.83% | 21.58 M |
| 31 ago 2026 | 13.50 | 13.54 | 13.25 | 13.41 | −2.61% | 24.7 M |
| 28 ago 2026 | 14.23 | 14.55 | 13.75 | 13.77 | −3.30% | 23.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.