Rocket Companies Inc Class A (RKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
19.723.429 |
0,57%
|
12,48
|
12,135
|
12,58
|
12,36
|
| 18/09/2026 |
24.252.724 |
-2,23%
|
12,39
|
12,265
|
12,67
|
12,29
|
| 17/09/2026 |
23.475.946 |
-2,93%
|
13,36
|
12,385
|
13,40
|
12,57
|
| 16/09/2026 |
21.785.696 |
-1,82%
|
13,23
|
12,705
|
13,345
|
12,95
|
| 15/09/2026 |
5.068.404 |
-1,86%
|
13,25
|
12,92
|
13,36
|
13,19
|
| 14/09/2026 |
4.364.316 |
1,97%
|
13,00
|
12,98
|
13,82
|
13,44
|
| 11/09/2026 |
5.226.286 |
-0,08%
|
13,49
|
13,145
|
13,72
|
13,18
|
| 10/09/2026 |
4.255.062 |
-1,79%
|
13,00
|
12,96
|
13,28
|
13,19
|
| 09/09/2026 |
4.751.372 |
-2,75%
|
13,69
|
13,39
|
13,79
|
13,43
|
| 08/09/2026 |
5.368.271 |
-1,78%
|
13,95
|
13,805
|
14,08
|
13,81
|
| 04/09/2026 |
4.986.340 |
-1,13%
|
13,86
|
13,65
|
14,135
|
14,06
|
| 03/09/2026 |
4.872.300 |
4,87%
|
13,95
|
13,82
|
14,345
|
14,22
|
| 02/09/2026 |
5.078.372 |
4,07%
|
13,04
|
13,01
|
13,76
|
13,56
|
| 01/09/2026 |
4.671.492 |
-2,83%
|
13,07
|
12,95
|
13,505
|
13,03
|
| 31/08/2026 |
5.991.236 |
-2,61%
|
13,50
|
13,255
|
13,50
|
13,41
|
| 28/08/2026 |
4.204.174 |
-3,30%
|
14,23
|
13,76
|
14,54
|
13,77
|
| 27/08/2026 |
3.780.124 |
2,45%
|
13,84
|
13,79
|
14,31
|
14,24
|
| 26/08/2026 |
3.311.185 |
-2,80%
|
14,09
|
13,805
|
14,25
|
13,90
|
| 25/08/2026 |
5.438.062 |
1,49%
|
14,33
|
13,87
|
14,38
|
14,30
|
| 24/08/2026 |
3.656.938 |
1,15%
|
13,89
|
13,805
|
14,11
|
14,09
|
| 21/08/2026 |
4.638.705 |
-0,92%
|
14,19
|
13,725
|
14,25
|
13,93
|
| 20/08/2026 |
4.652.565 |
-3,90%
|
14,29
|
13,90
|
14,475
|
14,06
|
| 19/08/2026 |
4.808.307 |
4,57%
|
14,69
|
14,535
|
15,09
|
14,63
|
| 18/08/2026 |
3.606.434 |
-3,52%
|
14,20
|
13,975
|
14,31
|
13,99
|
| 17/08/2026 |
4.736.620 |
-1,76%
|
14,62
|
14,30
|
14,79
|
14,50
|
| 14/08/2026 |
3.243.809 |
-1,86%
|
14,99
|
14,66
|
15,085
|
14,76
|
| 13/08/2026 |
6.070.963 |
7,05%
|
14,30
|
14,28
|
15,17
|
15,04
|
| 12/08/2026 |
5.918.960 |
-1,89%
|
14,57
|
13,755
|
14,57
|
14,05
|
| 11/08/2026 |
5.162.055 |
4,07%
|
13,77
|
13,65
|
14,385
|
14,32
|
| 10/08/2026 |
5.407.057 |
0,29%
|
13,46
|
13,295
|
14,00
|
13,76
|
| 07/08/2026 |
6.546.117 |
3,78%
|
14,09
|
13,14
|
14,13
|
13,72
|
| 06/08/2026 |
6.799.923 |
-4,62%
|
13,45
|
13,02
|
13,50
|
13,22
|
| 05/08/2026 |
4.493.279 |
-1,77%
|
13,98
|
13,735
|
14,275
|
13,86
|
| 04/08/2026 |
5.458.252 |
3,14%
|
13,90
|
13,90
|
14,39
|
14,11
|
| 03/08/2026 |
4.154.655 |
6,05%
|
13,27
|
13,26
|
13,775
|
13,68
|
| 31/07/2026 |
3.983.145 |
-2,71%
|
13,16
|
12,77
|
13,30
|
12,90
|
| 30/07/2026 |
5.489.719 |
-3,21%
|
13,68
|
12,635
|
13,70
|
13,26
|
| 29/07/2026 |
6.867.544 |
-2,00%
|
13,59
|
13,49
|
14,565
|
13,70
|
| 28/07/2026 |
5.638.828 |
3,63%
|
13,34
|
13,20
|
13,995
|
13,98
|
| 27/07/2026 |
4.730.068 |
3,37%
|
13,30
|
13,28
|
13,61
|
13,49
|
| 24/07/2026 |
3.615.255 |
2,11%
|
12,89
|
12,605
|
13,305
|
13,05
|
| 23/07/2026 |
4.828.363 |
-4,91%
|
13,01
|
12,57
|
13,055
|
12,78
|
| 22/07/2026 |
2.769.625 |
-1,54%
|
13,50
|
13,415
|
13,62
|
13,44
|
| 21/07/2026 |
3.509.314 |
-2,43%
|
13,98
|
13,635
|
14,06
|
13,65
|
| 20/07/2026 |
6.135.423 |
-3,78%
|
14,55
|
13,81
|
14,67
|
13,99
|
| 17/07/2026 |
4.533.998 |
-2,42%
|
14,68
|
14,465
|
14,945
|
14,54
|
| 16/07/2026 |
7.947.141 |
2,05%
|
14,96
|
14,59
|
15,34
|
14,90
|
| 15/07/2026 |
4.678.153 |
2,10%
|
14,50
|
14,50
|
15,18
|
14,60
|
| 14/07/2026 |
3.981.978 |
2,80%
|
14,61
|
14,255
|
14,705
|
14,30
|
| 13/07/2026 |
4.135.611 |
-3,34%
|
14,20
|
13,825
|
14,40
|
13,91
|
| 10/07/2026 |
4.780.152 |
-1,17%
|
14,74
|
14,245
|
14,75
|
14,39
|
| 09/07/2026 |
3.671.326 |
2,82%
|
14,23
|
13,97
|
14,66
|
14,56
|
| 08/07/2026 |
4.041.152 |
-3,21%
|
14,19
|
13,755
|
14,255
|
14,16
|
| 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
|
