RKT
ROCKET COS-A (RKT)
NYSE
$13.14+$0.24 (+1.88%)
Price as of Aug 03, 2026 7:36 AM EDT
  • $12.6B
    Market Cap
  • -22.01%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -18.10%
    Low Price$12.78
    High Price$15.55
  • 3 Months
    -11.76%
    Low Price$12.35
    High Price$15.85
  • 1 Year
    -22.01%
    Low Price$12.35
    High Price$23.44
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
13.16
13.31
12.77
12.90
-2.71%
21,352,475
07/30/2026
13.90
13.90
12.63
13.26
-3.21%
35,194,533
07/29/2026
13.59
14.57
13.48
13.70
-2.00%
49,494,000
07/28/2026
13.46
14.00
13.20
13.98
+3.63%
26,555,158
07/27/2026
13.30
13.62
13.27
13.49
+3.37%
25,653,747
07/24/2026
12.93
13.31
12.61
13.05
+2.11%
28,193,366
07/23/2026
13.01
13.06
12.57
12.78
-4.91%
30,314,670
07/22/2026
13.50
13.63
13.42
13.44
-1.54%
15,817,264
07/21/2026
13.98
14.06
13.63
13.65
-2.43%
21,198,233
07/20/2026
14.67
14.77
13.80
13.99
-3.78%
34,955,853
07/17/2026
14.68
14.95
14.47
14.54
-2.42%
37,618,057
07/16/2026
14.96
15.34
14.58
14.90
+2.05%
45,020,281
07/15/2026
14.50
15.18
14.50
14.60
+2.10%
31,049,193
07/14/2026
14.61
14.71
14.25
14.30
+2.80%
26,584,891
07/13/2026
14.20
14.41
13.83
13.91
-3.34%
23,775,850
07/10/2026
14.74
14.76
14.24
14.39
-1.17%
18,327,409
07/09/2026
14.23
14.67
13.97
14.56
+2.82%
27,183,710
07/08/2026
14.19
14.26
13.75
14.16
-3.21%
32,721,354
07/07/2026
15.26
15.55
14.42
14.63
-5.92%
28,642,217
07/06/2026
15.66
15.84
15.35
15.55
-1.40%
23,810,780
07/02/2026
15.89
16.09
15.18
15.77
-0.50%
26,415,983
07/01/2026
15.67
16.39
15.46
15.85
+0.63%
29,961,248
06/30/2026
15.60
16.25
15.50
15.75
+1.61%
62,160,852
06/29/2026
15.00
15.56
14.80
15.50
+3.33%
35,609,125
06/26/2026
14.73
15.17
14.48
15.00
+1.49%
40,182,744
06/25/2026
14.72
15.54
14.58
14.78
+0.34%
50,943,659
06/24/2026
13.90
15.37
13.90
14.73
+9.35%
63,371,209
06/23/2026
13.16
13.73
13.09
13.47
+0.97%
34,107,682
06/22/2026
14.11
14.23
13.32
13.34
-7.49%
30,203,269
06/18/2026
13.48
14.46
13.35
14.42
+9.08%
52,812,785
06/17/2026
14.00
14.39
12.97
13.22
-5.03%
48,511,544
06/16/2026
13.75
14.36
13.50
13.92
+0.07%
38,257,222
06/15/2026
13.93
14.55
13.83
13.91
+6.43%
42,583,015
06/12/2026
13.53
13.60
12.96
13.07
-2.68%
20,440,177
06/11/2026
12.74
13.56
12.36
13.43
+7.10%
28,758,544
06/10/2026
13.02
13.06
12.46
12.54
-4.86%
14,131,711
06/09/2026
12.49
13.25
12.49
13.18
+6.72%
20,456,044
06/08/2026
12.80
12.84
12.17
12.35
-2.37%
21,336,422
06/05/2026
13.02
13.09
12.49
12.65
-4.38%
24,998,877
06/04/2026
13.13
13.44
13.01
13.23
+2.24%
29,013,599
06/03/2026
13.76
13.83
12.87
12.94
-7.77%
36,783,564
06/02/2026
14.07
14.25
13.88
14.03
-1.06%
19,483,998
06/01/2026
14.17
14.48
14.02
14.18
-2.27%
19,101,447
05/29/2026
14.34
14.80
14.25
14.51
+0.76%
31,599,881
05/28/2026
14.06
14.41
13.83
14.40
+0.91%
18,113,559
05/27/2026
14.14
14.54
14.07
14.27
+1.64%
17,310,318
05/26/2026
14.12
14.43
13.97
14.04
+1.81%
19,686,340
05/22/2026
14.05
14.05
13.40
13.79
-0.58%
17,012,108
05/21/2026
13.33
13.92
13.16
13.87
+1.76%
24,246,924
05/20/2026
12.70
13.65
12.55
13.63
+7.58%
22,972,654
05/19/2026
12.90
12.90
12.38
12.67
-2.84%
37,409,957
05/18/2026
13.34
13.61
12.96
13.04
-2.32%
22,994,789
05/15/2026
13.96
13.99
13.27
13.35
-6.51%
23,023,178
05/14/2026
13.94
14.88
13.94
14.28
+3.18%
21,920,322
05/13/2026
14.52
14.56
13.80
13.84
-6.49%
28,478,166
05/12/2026
14.64
14.93
14.24
14.80
-0.20%
25,403,186
05/11/2026
15.51
15.55
14.62
14.83
-5.48%
30,501,711
05/08/2026
14.61
15.86
14.61
15.69
+10.88%
37,253,393
05/07/2026
14.67
14.77
14.05
14.15
-3.41%
28,963,513
05/07/2026
$0.15 Earnings
05/06/2026
14.50
14.99
14.50
14.65
+3.97%
26,299,566
05/05/2026
14.17
14.27
13.90
14.09
+0.57%
17,828,214
05/04/2026
14.60
14.79
13.97
14.01
-4.30%
18,900,078
05/01/2026
14.75
14.93
14.56
14.64
+0.14%
14,755,016
04/30/2026
14.53
14.95
14.37
14.62
+1.53%
14,577,308
04/29/2026
15.11
15.13
14.30
14.40
-5.94%
22,955,498
04/28/2026
15.40
15.76
15.22
15.31
-0.91%
12,097,105
04/27/2026
15.36
15.77
15.30
15.45
-0.96%
12,795,305
04/24/2026
15.41
15.94
15.36
15.60
+2.09%
15,400,321
04/23/2026
15.26
15.48
14.99
15.28
-0.20%
19,903,747
04/22/2026
16.15
16.30
15.14
15.31
-3.77%
27,375,406
04/21/2026
17.15
17.36
15.89
15.91
-7.07%
28,202,808
04/20/2026
16.61
17.18
16.32
17.12
+2.95%
23,652,740
04/17/2026
16.52
16.99
16.38
16.63
+5.52%
37,318,855
04/16/2026
15.59
15.97
15.32
15.76
+1.68%
39,608,182
04/15/2026
15.40
15.69
15.14
15.50
+0.65%
31,387,166
04/14/2026
15.30
15.59
15.17
15.40
+0.52%
20,538,643
04/13/2026
14.78
15.36
14.67
15.32
+3.16%
23,178,639
04/10/2026
15.01
15.08
14.57
14.85
-1.13%
21,475,364
04/09/2026
14.73
15.24
14.28
15.02
-1.18%
33,964,519
04/08/2026
15.65
15.84
14.92
15.20
+4.76%
35,003,409
04/07/2026
14.85
15.02
14.21
14.51
-3.46%
21,629,214
04/06/2026
15.09
15.21
14.81
15.03
+0.47%
21,517,672
04/02/2026
13.94
15.00
13.72
14.96
+3.67%
30,606,580
04/01/2026
14.45
14.64
14.22
14.43
+1.26%
19,572,392
03/31/2026
13.69
14.46
13.68
14.25
+5.63%
37,206,910
03/30/2026
13.89
14.12
13.43
13.49
-1.32%
24,860,510
03/27/2026
13.78
14.13
13.58
13.67
-2.01%
17,188,872
03/26/2026
13.80
14.11
13.72
13.95
-2.38%
22,642,569
03/25/2026
14.42
14.57
13.97
14.29
+0.85%
21,504,968
03/24/2026
14.12
14.30
13.67
14.17
-0.63%
21,322,386
03/23/2026
14.34
14.53
13.90
14.26
+4.47%
25,328,174
03/20/2026
14.38
14.46
13.44
13.65
-6.83%
36,657,655
03/19/2026
13.82
14.74
13.65
14.65
+2.95%
23,576,498
03/18/2026
14.46
14.79
14.21
14.23
-4.11%
15,456,097
03/17/2026
14.90
15.19
14.81
14.84
+0.54%
17,609,570
03/16/2026
14.99
15.16
14.65
14.76
+4.38%
25,645,661
03/13/2026
14.75
14.80
14.08
14.14
-3.02%
21,921,962
03/12/2026
15.00
15.33
14.48
14.58
-3.76%
29,756,480
03/11/2026
15.20
15.41
14.83
15.15
-2.26%
19,725,209