Rocket Companies Inc Class A (RKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
4.180.114 |
-5,92%
|
15,25
|
14,425
|
15,55
|
14,63
|
| 06/07/2026 |
4.611.859 |
-1,40%
|
15,66
|
15,36
|
15,835
|
15,55
|
| 02/07/2026 |
4.512.593 |
-0,50%
|
15,86
|
15,175
|
16,05
|
15,77
|
| 01/07/2026 |
4.884.569 |
0,63%
|
15,65
|
15,465
|
16,385
|
15,85
|
| 30/06/2026 |
8.112.424 |
1,61%
|
15,60
|
15,50
|
16,245
|
15,75
|
| 29/06/2026 |
4.291.780 |
3,33%
|
14,91
|
14,81
|
15,55
|
15,50
|
| 26/06/2026 |
7.583.115 |
1,49%
|
14,68
|
14,49
|
15,16
|
15,00
|
| 25/06/2026 |
5.307.175 |
0,34%
|
14,72
|
14,58
|
15,535
|
14,78
|
| 24/06/2026 |
6.799.121 |
9,35%
|
13,90
|
13,90
|
15,365
|
14,73
|
| 23/06/2026 |
4.943.036 |
0,97%
|
13,10
|
13,09
|
13,72
|
13,47
|
| 22/06/2026 |
7.056.278 |
-7,49%
|
14,08
|
13,325
|
14,22
|
13,34
|
| 18/06/2026 |
9.687.813 |
9,08%
|
13,38
|
13,35
|
14,455
|
14,42
|
| 17/06/2026 |
8.960.741 |
-5,03%
|
13,53
|
12,97
|
14,385
|
13,22
|
| 16/06/2026 |
8.483.459 |
0,07%
|
13,79
|
13,51
|
14,355
|
13,92
|
| 15/06/2026 |
7.841.755 |
6,43%
|
13,98
|
13,83
|
14,545
|
13,91
|
| 12/06/2026 |
5.091.699 |
-2,68%
|
13,53
|
12,965
|
13,60
|
13,07
|
| 11/06/2026 |
5.826.345 |
7,10%
|
12,74
|
12,37
|
13,555
|
13,43
|
| 10/06/2026 |
3.641.239 |
-4,86%
|
13,02
|
12,465
|
13,06
|
12,54
|
| 09/06/2026 |
4.176.358 |
6,72%
|
12,55
|
12,515
|
13,25
|
13,18
|
| 08/06/2026 |
4.194.703 |
-2,37%
|
12,80
|
12,18
|
12,83
|
12,35
|
| 05/06/2026 |
4.005.585 |
-4,38%
|
12,94
|
12,485
|
13,09
|
12,65
|
| 04/06/2026 |
3.831.369 |
2,24%
|
13,13
|
13,015
|
13,435
|
13,23
|
| 03/06/2026 |
4.397.917 |
-7,77%
|
13,76
|
12,865
|
13,81
|
12,94
|
| 02/06/2026 |
4.448.621 |
-1,06%
|
14,07
|
13,89
|
14,235
|
14,03
|
| 01/06/2026 |
3.985.353 |
-2,27%
|
14,17
|
14,02
|
14,47
|
14,18
|
| 29/05/2026 |
7.975.107 |
0,76%
|
14,34
|
14,25
|
14,795
|
14,51
|
| 28/05/2026 |
3.375.642 |
0,91%
|
14,06
|
13,84
|
14,405
|
14,40
|
| 27/05/2026 |
3.461.848 |
1,64%
|
14,14
|
14,07
|
14,54
|
14,27
|
| 26/05/2026 |
3.598.399 |
1,81%
|
14,09
|
13,97
|
14,425
|
14,04
|
| 22/05/2026 |
3.941.741 |
-0,58%
|
13,85
|
13,405
|
14,00
|
13,79
|
| 21/05/2026 |
5.768.383 |
1,76%
|
13,28
|
13,16
|
13,915
|
13,87
|
| 20/05/2026 |
4.055.775 |
7,58%
|
12,70
|
12,56
|
13,645
|
13,63
|
| 19/05/2026 |
5.154.677 |
-2,84%
|
12,90
|
12,38
|
12,90
|
12,67
|
| 18/05/2026 |
6.796.396 |
-2,32%
|
13,34
|
12,955
|
13,61
|
13,04
|
| 15/05/2026 |
4.692.427 |
-6,51%
|
13,99
|
13,275
|
13,99
|
13,35
|
| 14/05/2026 |
4.833.180 |
3,18%
|
13,94
|
13,94
|
14,88
|
14,28
|
| 13/05/2026 |
4.303.459 |
-6,49%
|
14,52
|
13,80
|
14,55
|
13,84
|
| 12/05/2026 |
4.819.863 |
-0,20%
|
14,59
|
14,24
|
14,925
|
14,80
|
| 11/05/2026 |
5.579.571 |
-5,48%
|
15,34
|
14,62
|
15,53
|
14,83
|
| 08/05/2026 |
7.618.001 |
10,88%
|
14,75
|
14,63
|
15,86
|
15,69
|
| 07/05/2026 |
5.353.171 |
-3,41%
|
14,63
|
14,06
|
14,76
|
14,15
|
| 06/05/2026 |
4.857.268 |
3,97%
|
14,62
|
14,615
|
14,98
|
14,65
|
| 05/05/2026 |
3.147.578 |
0,57%
|
14,17
|
13,91
|
14,26
|
14,09
|
| 04/05/2026 |
3.571.677 |
-4,30%
|
14,60
|
13,975
|
14,785
|
14,01
|
| 01/05/2026 |
2.477.602 |
0,14%
|
14,75
|
14,555
|
14,925
|
14,64
|
| 30/04/2026 |
3.274.416 |
1,53%
|
14,49
|
14,40
|
14,945
|
14,62
|
| 29/04/2026 |
3.914.809 |
-5,94%
|
15,11
|
14,305
|
15,11
|
14,40
|
| 28/04/2026 |
2.920.448 |
-0,91%
|
15,40
|
15,22
|
15,76
|
15,31
|
| 27/04/2026 |
2.377.801 |
-0,96%
|
15,36
|
15,335
|
15,76
|
15,45
|
| 24/04/2026 |
2.828.141 |
2,09%
|
15,39
|
15,37
|
15,935
|
15,60
|
| 23/04/2026 |
2.834.285 |
-0,20%
|
15,26
|
14,99
|
15,47
|
15,28
|
| 22/04/2026 |
4.463.655 |
-3,77%
|
16,15
|
15,15
|
16,295
|
15,31
|
| 21/04/2026 |
4.871.814 |
-7,07%
|
17,15
|
15,89
|
17,36
|
15,91
|
| 20/04/2026 |
3.960.574 |
2,95%
|
16,45
|
16,34
|
17,175
|
17,12
|
| 17/04/2026 |
7.881.460 |
5,52%
|
16,41
|
16,40
|
16,985
|
16,63
|
| 16/04/2026 |
6.124.701 |
1,68%
|
15,59
|
15,33
|
15,97
|
15,76
|
| 15/04/2026 |
7.216.821 |
0,65%
|
15,40
|
15,15
|
15,685
|
15,50
|
| 14/04/2026 |
3.623.802 |
0,52%
|
15,30
|
15,165
|
15,585
|
15,40
|
| 13/04/2026 |
4.472.251 |
3,16%
|
14,78
|
14,68
|
15,355
|
15,32
|
| 10/04/2026 |
5.532.919 |
-1,13%
|
15,01
|
14,575
|
15,07
|
14,85
|
| 09/04/2026 |
6.942.120 |
-1,18%
|
14,73
|
14,275
|
15,23
|
15,02
|
| 08/04/2026 |
6.662.889 |
4,76%
|
15,69
|
14,92
|
15,84
|
15,20
|
| 07/04/2026 |
3.519.720 |
-3,46%
|
14,85
|
14,215
|
15,02
|
14,51
|
| 06/04/2026 |
4.425.885 |
0,47%
|
15,09
|
14,82
|
15,20
|
15,03
|
| 02/04/2026 |
4.840.226 |
3,67%
|
13,94
|
13,72
|
14,985
|
14,96
|
| 01/04/2026 |
3.294.255 |
1,26%
|
14,49
|
14,23
|
14,63
|
14,43
|
| 31/03/2026 |
5.114.081 |
5,63%
|
13,69
|
13,68
|
14,445
|
14,25
|
| 30/03/2026 |
4.131.506 |
-1,32%
|
13,88
|
13,43
|
14,115
|
13,49
|
| 27/03/2026 |
3.038.511 |
-2,01%
|
13,78
|
13,58
|
14,13
|
13,67
|
| 26/03/2026 |
4.621.306 |
-2,38%
|
13,80
|
13,725
|
14,105
|
13,95
|
| 25/03/2026 |
3.624.409 |
0,85%
|
14,42
|
13,97
|
14,56
|
14,29
|
| 24/03/2026 |
4.007.665 |
-0,63%
|
13,99
|
13,67
|
14,29
|
14,17
|
| 23/03/2026 |
4.179.712 |
4,47%
|
14,34
|
13,90
|
14,525
|
14,26
|
| 20/03/2026 |
9.546.439 |
-6,83%
|
14,38
|
13,44
|
14,45
|
13,65
|
| 19/03/2026 |
4.134.045 |
2,95%
|
13,80
|
13,65
|
14,735
|
14,65
|
| 18/03/2026 |
3.005.552 |
-4,11%
|
14,44
|
14,21
|
14,785
|
14,23
|
| 17/03/2026 |
3.877.760 |
0,54%
|
14,90
|
14,805
|
15,19
|
14,84
|
| 16/03/2026 |
5.353.305 |
4,38%
|
14,90
|
14,655
|
15,155
|
14,76
|
| 13/03/2026 |
3.607.709 |
-3,02%
|
14,74
|
14,09
|
14,78
|
14,14
|
| 12/03/2026 |
5.081.432 |
-3,76%
|
15,00
|
14,485
|
15,095
|
14,58
|
| 11/03/2026 |
3.451.813 |
-2,26%
|
15,22
|
14,825
|
15,405
|
15,15
|
| 10/03/2026 |
4.538.770 |
-0,58%
|
15,58
|
15,435
|
15,955
|
15,50
|
| 09/03/2026 |
5.337.067 |
4,28%
|
14,65
|
14,25
|
15,61
|
15,59
|
| 06/03/2026 |
7.029.286 |
-4,53%
|
15,13
|
14,705
|
15,13
|
14,95
|
| 05/03/2026 |
7.287.030 |
-5,83%
|
16,38
|
15,57
|
16,71
|
15,66
|
| 04/03/2026 |
9.730.899 |
1,22%
|
16,44
|
16,165
|
16,685
|
16,63
|
| 03/03/2026 |
7.238.225 |
-2,14%
|
16,02
|
15,585
|
16,745
|
16,43
|
| 02/03/2026 |
5.926.491 |
-7,70%
|
17,57
|
16,645
|
17,65
|
16,79
|
| 27/02/2026 |
10.784.092 |
2,36%
|
17,79
|
17,45
|
18,49
|
18,19
|
| 26/02/2026 |
4.141.909 |
2,54%
|
17,30
|
17,23
|
17,865
|
17,77
|
| 25/02/2026 |
5.788.841 |
-2,15%
|
17,75
|
16,97
|
17,82
|
17,33
|
| 24/02/2026 |
3.313.290 |
3,63%
|
16,88
|
16,58
|
17,74
|
17,71
|
| 23/02/2026 |
3.270.695 |
-4,95%
|
17,96
|
16,89
|
17,99
|
17,09
|
| 20/02/2026 |
3.251.056 |
-2,02%
|
18,08
|
17,755
|
18,26
|
17,98
|
| 19/02/2026 |
3.336.015 |
-0,54%
|
18,27
|
17,97
|
18,35
|
18,35
|
| 18/02/2026 |
3.143.489 |
0,44%
|
18,28
|
18,14
|
18,70
|
18,45
|
| 17/02/2026 |
5.010.300 |
-1,66%
|
18,67
|
17,97
|
18,87
|
18,37
|
| 13/02/2026 |
3.577.490 |
5,24%
|
18,05
|
17,98
|
18,875
|
18,68
|
| 12/02/2026 |
5.719.417 |
-4,52%
|
18,79
|
17,25
|
19,13
|
17,75
|
| 11/02/2026 |
6.991.608 |
-8,20%
|
19,63
|
18,255
|
19,80
|
18,59
|
