Rocket Companies Inc Class A (RKT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/10/2025 |
5.390.607 |
2,82%
|
16,70
|
16,55
|
17,26
|
17,13
|
| 17/10/2025 |
4.384.749 |
0,66%
|
16,82
|
16,27
|
16,88
|
16,66
|
| 16/10/2025 |
9.233.702 |
-1,08%
|
16,85
|
16,30
|
16,86
|
16,55
|
| 15/10/2025 |
5.397.204 |
-1,12%
|
17,00
|
16,69
|
17,39
|
16,73
|
| 14/10/2025 |
9.570.626 |
2,79%
|
16,39
|
16,05
|
17,115
|
16,92
|
| 13/10/2025 |
4.796.669 |
0,43%
|
16,44
|
16,105
|
16,74
|
16,46
|
| 10/10/2025 |
5.720.387 |
0,80%
|
16,49
|
16,125
|
16,82
|
16,39
|
| 09/10/2025 |
6.855.870 |
0,25%
|
16,20
|
15,80
|
16,515
|
16,26
|
| 08/10/2025 |
8.351.642 |
-0,37%
|
16,63
|
16,21
|
16,79
|
16,22
|
| 07/10/2025 |
11.637.122 |
-3,90%
|
17,05
|
15,85
|
17,07
|
16,28
|
| 06/10/2025 |
13.423.878 |
-4,83%
|
17,90
|
16,905
|
17,90
|
16,94
|
| 03/10/2025 |
70.950.626 |
-3,10%
|
18,40
|
17,635
|
18,815
|
17,80
|
| 02/10/2025 |
13.511.924 |
-6,23%
|
18,78
|
17,79
|
18,865
|
18,37
|
| 01/10/2025 |
42.224.093 |
1,08%
|
19,87
|
19,255
|
20,62
|
19,59
|
| 30/09/2025 |
4.296.838 |
-3,77%
|
20,35
|
18,465
|
20,40
|
19,38
|
| 29/09/2025 |
3.880.984 |
3,23%
|
19,55
|
19,18
|
20,14
|
20,14
|
| 26/09/2025 |
3.167.038 |
2,41%
|
19,11
|
18,92
|
19,75
|
19,51
|
| 25/09/2025 |
3.232.651 |
-2,76%
|
18,91
|
18,82
|
19,325
|
19,05
|
| 24/09/2025 |
3.494.577 |
-0,15%
|
19,50
|
19,265
|
20,05
|
19,59
|
| 23/09/2025 |
3.649.781 |
-1,01%
|
19,86
|
19,53
|
20,38
|
19,62
|
| 22/09/2025 |
5.253.398 |
-3,36%
|
20,15
|
19,741
|
20,405
|
19,82
|
| 19/09/2025 |
5.149.675 |
-2,98%
|
21,20
|
20,19
|
21,40
|
20,51
|
| 18/09/2025 |
3.249.420 |
-0,09%
|
20,92
|
20,57
|
21,54
|
21,14
|
| 17/09/2025 |
4.900.903 |
1,88%
|
21,06
|
20,27
|
21,95
|
21,16
|
| 16/09/2025 |
5.325.236 |
-1,56%
|
21,12
|
20,095
|
21,12
|
20,77
|
| 15/09/2025 |
2.362.983 |
0,00%
|
21,21
|
20,91
|
21,74
|
21,10
|
| 12/09/2025 |
2.362.312 |
-0,05%
|
20,75
|
20,67
|
21,44
|
21,10
|
| 11/09/2025 |
5.141.476 |
1,00%
|
21,37
|
20,89
|
22,555
|
21,11
|
| 10/09/2025 |
4.276.023 |
2,15%
|
21,45
|
20,64
|
22,08
|
20,90
|
| 09/09/2025 |
2.356.880 |
-0,10%
|
20,25
|
19,875
|
20,49
|
20,46
|
| 08/09/2025 |
3.412.512 |
1,09%
|
20,07
|
19,95
|
20,50
|
20,48
|
| 05/09/2025 |
5.850.384 |
5,80%
|
19,99
|
19,36
|
20,47
|
20,26
|
| 04/09/2025 |
3.545.681 |
7,10%
|
18,00
|
18,00
|
19,23
|
19,15
|
| 03/09/2025 |
2.875.883 |
4,20%
|
17,18
|
17,15
|
17,99
|
17,88
|
| 02/09/2025 |
2.569.220 |
-3,43%
|
17,07
|
16,681
|
17,41
|
17,16
|
| 29/08/2025 |
3.694.549 |
-0,67%
|
17,95
|
17,63
|
18,135
|
17,77
|
| 28/08/2025 |
2.463.356 |
-1,05%
|
18,31
|
17,53
|
18,31
|
17,89
|
| 27/08/2025 |
4.782.897 |
-4,54%
|
18,89
|
18,07
|
18,99
|
18,08
|
| 26/08/2025 |
6.157.452 |
1,12%
|
18,82
|
18,43
|
18,97
|
18,94
|
| 25/08/2025 |
2.960.815 |
-2,50%
|
18,90
|
18,605
|
19,075
|
18,73
|
| 22/08/2025 |
5.059.222 |
9,27%
|
17,68
|
17,56
|
19,62
|
19,21
|
| 21/08/2025 |
2.929.163 |
-1,01%
|
17,60
|
17,14
|
17,65
|
17,58
|
| 20/08/2025 |
2.823.609 |
-3,69%
|
18,39
|
17,76
|
18,57
|
17,76
|
| 19/08/2025 |
2.623.000 |
3,42%
|
18,17
|
17,81
|
18,44
|
18,44
|
| 18/08/2025 |
2.434.917 |
-3,78%
|
18,50
|
17,695
|
18,50
|
17,83
|
| 15/08/2025 |
1.985.488 |
-1,01%
|
19,05
|
18,51
|
19,05
|
18,53
|
| 14/08/2025 |
3.740.208 |
-4,59%
|
19,00
|
18,545
|
19,22
|
18,72
|
| 13/08/2025 |
5.975.724 |
7,39%
|
18,66
|
18,50
|
19,665
|
19,62
|
| 12/08/2025 |
4.257.431 |
6,78%
|
17,59
|
17,57
|
18,48
|
18,27
|
| 11/08/2025 |
2.036.489 |
1,78%
|
16,97
|
16,93
|
17,345
|
17,11
|
| 08/08/2025 |
2.370.351 |
-4,22%
|
17,55
|
16,74
|
17,575
|
16,81
|
| 07/08/2025 |
2.921.871 |
-3,15%
|
18,37
|
17,505
|
18,455
|
17,55
|
| 06/08/2025 |
5.393.085 |
0,50%
|
17,96
|
17,545
|
18,35
|
18,12
|
