Rocket Companies Inc Class A (RKT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
2.921.824 |
3,26%
|
19,85
|
19,655
|
20,295
|
20,25
|
| 09/02/2026 |
4.324.562 |
3,87%
|
19,03
|
18,95
|
19,65
|
19,61
|
| 06/02/2026 |
5.761.018 |
-1,67%
|
19,70
|
18,795
|
19,77
|
18,88
|
| 05/02/2026 |
3.734.592 |
-4,00%
|
19,64
|
18,875
|
19,73
|
19,20
|
| 04/02/2026 |
4.828.732 |
-1,72%
|
20,38
|
19,27
|
20,71
|
20,00
|
| 03/02/2026 |
10.346.599 |
8,42%
|
20,25
|
19,96
|
21,19
|
20,35
|
| 02/02/2026 |
8.133.190 |
4,68%
|
17,67
|
17,67
|
19,26
|
18,77
|
| 30/01/2026 |
12.891.532 |
-13,67%
|
18,71
|
17,05
|
18,71
|
17,93
|
| 29/01/2026 |
4.180.344 |
0,05%
|
20,60
|
20,30
|
20,84
|
20,77
|
| 28/01/2026 |
3.629.242 |
-1,28%
|
20,97
|
20,651
|
21,37
|
20,76
|
| 27/01/2026 |
2.839.554 |
-0,85%
|
20,95
|
20,67
|
21,11
|
21,03
|
| 26/01/2026 |
3.237.750 |
0,66%
|
20,90
|
20,70
|
21,295
|
21,21
|
| 23/01/2026 |
4.089.230 |
-2,00%
|
21,35
|
20,54
|
21,735
|
21,07
|
| 22/01/2026 |
3.401.334 |
1,32%
|
21,31
|
21,255
|
21,77
|
21,50
|
| 21/01/2026 |
6.302.810 |
-3,76%
|
21,70
|
20,91
|
22,11
|
21,22
|
| 20/01/2026 |
4.697.582 |
-5,12%
|
22,18
|
21,90
|
22,675
|
22,05
|
| 16/01/2026 |
6.166.754 |
-0,85%
|
23,80
|
22,785
|
24,35
|
23,24
|
| 15/01/2026 |
4.757.447 |
3,40%
|
22,90
|
22,90
|
23,60
|
23,44
|
| 14/01/2026 |
5.805.141 |
-0,40%
|
22,83
|
22,425
|
23,07
|
22,67
|
| 13/01/2026 |
4.385.431 |
-1,81%
|
23,28
|
22,685
|
23,40
|
22,76
|
| 12/01/2026 |
5.650.233 |
-0,47%
|
22,81
|
22,63
|
23,49
|
23,18
|
| 09/01/2026 |
10.172.885 |
9,65%
|
22,49
|
22,24
|
23,415
|
23,29
|
| 08/01/2026 |
3.428.977 |
-0,19%
|
20,95
|
20,785
|
21,645
|
21,24
|
| 07/01/2026 |
5.205.182 |
0,33%
|
21,42
|
20,91
|
22,04
|
21,28
|
| 06/01/2026 |
3.611.556 |
0,52%
|
20,93
|
20,42
|
21,345
|
21,21
|
| 20/11/2025 |
6.045.810 |
-3,64%
|
17,16
|
16,07
|
17,79
|
16,17
|
| 19/11/2025 |
6.309.966 |
-1,12%
|
17,09
|
16,67
|
17,45
|
16,78
|
| 18/11/2025 |
5.598.210 |
3,35%
|
16,39
|
16,30
|
17,105
|
16,97
|
| 17/11/2025 |
3.761.501 |
-3,70%
|
17,04
|
16,23
|
17,04
|
16,42
|
| 14/11/2025 |
4.392.021 |
-0,58%
|
17,10
|
16,82
|
17,365
|
17,05
|
| 13/11/2025 |
4.756.725 |
-4,35%
|
17,99
|
17,13
|
18,10
|
17,15
|
| 12/11/2025 |
4.159.194 |
0,45%
|
17,84
|
17,365
|
18,165
|
17,93
|
| 11/11/2025 |
6.693.759 |
4,51%
|
17,22
|
16,96
|
17,91
|
17,85
|
| 10/11/2025 |
7.273.276 |
5,69%
|
16,31
|
16,205
|
17,22
|
17,08
|
| 07/11/2025 |
4.658.621 |
3,52%
|
15,43
|
15,36
|
16,17
|
16,16
|
| 06/11/2025 |
4.827.507 |
-4,23%
|
16,53
|
15,555
|
16,68
|
15,61
|
| 05/11/2025 |
5.398.171 |
-2,74%
|
16,72
|
16,01
|
16,81
|
16,30
|
| 04/11/2025 |
4.573.509 |
-0,77%
|
16,66
|
16,26
|
16,895
|
16,76
|
| 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
|
