Rocket Companies Inc Class A (RKT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
5.705.312 |
6,81%
|
16,90
|
16,66
|
18,155
|
18,03
|
| 04/08/2025 |
3.167.676 |
2,06%
|
16,71
|
16,49
|
17,09
|
16,88
|
| 01/08/2025 |
7.332.975 |
11,98%
|
16,00
|
15,85
|
17,225
|
16,54
|
| 31/07/2025 |
4.289.483 |
0,75%
|
14,75
|
14,50
|
15,255
|
14,77
|
| 30/07/2025 |
2.990.696 |
-3,55%
|
15,15
|
14,52
|
15,26
|
14,66
|
| 29/07/2025 |
2.523.206 |
1,06%
|
15,06
|
15,025
|
15,625
|
15,20
|
| 28/07/2025 |
1.902.051 |
0,27%
|
14,89
|
14,58
|
15,065
|
15,04
|
| 25/07/2025 |
3.353.198 |
0,94%
|
14,78
|
14,60
|
15,12
|
15,00
|
| 24/07/2025 |
3.958.744 |
-8,33%
|
15,89
|
14,83
|
15,94
|
14,86
|
| 23/07/2025 |
10.463.673 |
1,31%
|
17,12
|
15,88
|
17,15
|
16,21
|
| 22/07/2025 |
6.790.450 |
6,38%
|
15,47
|
15,33
|
16,37
|
16,00
|
| 21/07/2025 |
6.751.394 |
7,51%
|
14,34
|
14,26
|
15,285
|
15,04
|
| 18/07/2025 |
2.080.973 |
1,52%
|
13,99
|
13,67
|
14,045
|
13,99
|
| 17/07/2025 |
2.800.705 |
1,32%
|
13,64
|
13,535
|
14,035
|
13,78
|
| 16/07/2025 |
1.992.668 |
2,18%
|
13,45
|
13,185
|
13,635
|
13,60
|
| 15/07/2025 |
2.792.373 |
-4,59%
|
14,00
|
13,205
|
14,11
|
13,31
|
| 14/07/2025 |
2.425.618 |
1,97%
|
13,52
|
13,52
|
14,03
|
13,95
|
| 11/07/2025 |
2.481.053 |
-0,80%
|
13,45
|
13,375
|
13,745
|
13,68
|
| 10/07/2025 |
2.940.452 |
-1,15%
|
13,74
|
13,25
|
13,91
|
13,79
|
| 09/07/2025 |
2.940.553 |
1,53%
|
13,86
|
13,815
|
14,205
|
13,95
|
| 08/07/2025 |
2.795.957 |
1,70%
|
13,46
|
13,45
|
14,07
|
13,74
|
| 07/07/2025 |
3.532.071 |
-5,13%
|
13,99
|
13,47
|
14,025
|
13,51
|
| 04/07/2025 |
8.061.359 |
0,13%
|
14,25
|
14,00
|
14,405
|
14,24
|
| 03/07/2025 |
2.558.864 |
-2,26%
|
14,27
|
14,00
|
14,405
|
14,24
|
| 02/07/2025 |
3.754.525 |
0,62%
|
14,68
|
14,45
|
15,17
|
14,57
|
| 01/07/2025 |
2.333.729 |
2,12%
|
14,18
|
14,17
|
14,70
|
14,48
|
| 30/06/2025 |
7.875.675 |
-0,28%
|
14,43
|
13,925
|
14,45
|
14,18
|
| 27/06/2025 |
2.384.892 |
-1,86%
|
14,40
|
14,165
|
14,485
|
14,22
|
| 26/06/2025 |
2.419.754 |
1,12%
|
14,45
|
14,06
|
14,49
|
14,49
|
| 25/06/2025 |
1.963.435 |
-4,15%
|
15,01
|
14,245
|
15,01
|
14,33
|
| 24/06/2025 |
2.395.276 |
1,77%
|
14,93
|
14,695
|
15,055
|
14,95
|
| 23/06/2025 |
1.994.777 |
2,01%
|
14,34
|
14,04
|
14,715
|
14,69
|
| 20/06/2025 |
4.162.088 |
4,42%
|
13,82
|
13,75
|
14,595
|
14,40
|
| 18/06/2025 |
2.267.087 |
4,55%
|
13,42
|
13,20
|
14,105
|
13,79
|
| 17/06/2025 |
2.150.414 |
-3,93%
|
13,68
|
13,14
|
13,68
|
13,19
|
| 16/06/2025 |
1.845.770 |
-0,22%
|
13,86
|
13,59
|
14,16
|
13,73
|
| 13/06/2025 |
2.922.200 |
-2,82%
|
13,84
|
13,59
|
14,06
|
13,76
|
| 12/06/2025 |
3.219.959 |
3,43%
|
13,72
|
13,53
|
14,215
|
14,16
|
| 11/06/2025 |
2.540.033 |
4,58%
|
13,35
|
13,28
|
13,82
|
13,69
|
| 10/06/2025 |
1.884.847 |
2,67%
|
12,78
|
12,71
|
13,17
|
13,09
|
| 09/06/2025 |
1.229.975 |
-0,16%
|
12,86
|
12,45
|
12,88
|
12,75
|
| 06/06/2025 |
1.320.989 |
-0,23%
|
12,95
|
12,555
|
13,04
|
12,77
|
| 05/06/2025 |
4.006.469 |
2,65%
|
12,52
|
12,45
|
13,595
|
12,80
|
| 04/06/2025 |
4.144.133 |
-1,73%
|
12,90
|
12,39
|
13,15
|
12,47
|
| 03/06/2025 |
1.614.837 |
1,36%
|
12,68
|
12,315
|
12,745
|
12,69
|
| 02/06/2025 |
1.413.009 |
-1,80%
|
12,60
|
12,25
|
12,68
|
12,52
|
| 30/05/2025 |
2.124.597 |
-2,45%
|
13,25
|
12,695
|
13,25
|
12,75
|
| 29/05/2025 |
1.548.269 |
1,55%
|
13,12
|
12,805
|
13,305
|
13,07
|
| 28/05/2025 |
1.554.226 |
-1,68%
|
13,06
|
12,865
|
13,15
|
12,87
|
| 27/05/2025 |
1.862.137 |
3,23%
|
12,88
|
12,51
|
13,09
|
13,09
|
| 23/05/2025 |
1.333.703 |
0,88%
|
12,26
|
12,26
|
12,76
|
12,68
|
| 22/05/2025 |
1.466.610 |
2,70%
|
12,19
|
12,035
|
12,64
|
12,57
|
| 21/05/2025 |
2.058.311 |
-7,06%
|
12,91
|
12,14
|
12,98
|
12,24
|
| 20/05/2025 |
1.627.157 |
1,70%
|
12,83
|
12,79
|
13,185
|
13,17
|
| 19/05/2025 |
2.351.690 |
-2,19%
|
12,74
|
12,465
|
13,015
|
12,95
|
| 16/05/2025 |
3.536.992 |
3,68%
|
13,45
|
13,14
|
13,915
|
13,24
|
| 15/05/2025 |
1.805.324 |
1,35%
|
12,56
|
12,23
|
12,85
|
12,77
|
| 14/05/2025 |
2.822.312 |
-0,08%
|
12,50
|
12,30
|
13,025
|
12,60
|
| 13/05/2025 |
6.751.940 |
8,05%
|
11,82
|
11,30
|
12,665
|
12,61
|
| 12/05/2025 |
2.603.177 |
5,04%
|
11,29
|
11,20
|
11,785
|
11,67
|
| 09/05/2025 |
2.727.296 |
-4,64%
|
11,48
|
11,085
|
12,065
|
11,11
|
| 08/05/2025 |
4.241.919 |
0,26%
|
11,84
|
11,45
|
11,975
|
11,65
|
| 07/05/2025 |
2.236.931 |
0,78%
|
11,57
|
11,44
|
11,725
|
11,62
|
| 06/05/2025 |
2.449.381 |
-3,27%
|
11,78
|
11,47
|
11,80
|
11,53
|
| 05/05/2025 |
2.031.493 |
-5,55%
|
12,27
|
11,92
|
12,39
|
11,92
|
| 02/05/2025 |
2.727.665 |
-1,25%
|
12,71
|
12,195
|
12,76
|
12,62
|
| 01/05/2025 |
1.423.175 |
-1,01%
|
13,06
|
12,71
|
13,235
|
12,78
|
| 30/04/2025 |
1.268.454 |
-0,23%
|
12,62
|
12,52
|
13,065
|
12,91
|
| 29/04/2025 |
1.642.964 |
2,62%
|
12,66
|
12,505
|
12,99
|
12,94
|
| 28/04/2025 |
1.242.388 |
-1,71%
|
12,70
|
12,59
|
12,93
|
12,61
|
| 25/04/2025 |
2.142.653 |
-2,51%
|
13,02
|
12,715
|
13,19
|
12,83
|
| 24/04/2025 |
1.946.274 |
8,76%
|
12,26
|
12,14
|
13,175
|
13,16
|
| 23/04/2025 |
2.076.942 |
-1,94%
|
12,84
|
12,02
|
13,41
|
12,10
|
| 22/04/2025 |
2.535.714 |
6,84%
|
11,80
|
11,78
|
12,345
|
12,34
|
| 21/04/2025 |
1.970.853 |
-4,07%
|
11,64
|
11,365
|
11,79
|
11,55
|
| 17/04/2025 |
1.540.617 |
-1,71%
|
12,22
|
12,04
|
12,64
|
12,04
|
| 16/04/2025 |
1.231.337 |
-2,00%
|
12,42
|
12,04
|
12,51
|
12,25
|
| 15/04/2025 |
1.337.962 |
-2,72%
|
12,85
|
12,48
|
13,14
|
12,50
|
| 14/04/2025 |
1.727.538 |
7,98%
|
12,22
|
11,985
|
12,995
|
12,85
|
| 11/04/2025 |
4.007.385 |
0,17%
|
11,67
|
10,945
|
11,90
|
11,90
|
| 10/04/2025 |
2.561.677 |
-6,82%
|
12,76
|
11,46
|
12,76
|
11,88
|
| 09/04/2025 |
3.698.962 |
-3,34%
|
12,55
|
11,78
|
12,93
|
12,75
|
| 08/04/2025 |
2.778.998 |
-10,03%
|
15,20
|
12,91
|
15,25
|
13,19
|
| 07/04/2025 |
4.491.979 |
-4,81%
|
15,00
|
13,99
|
15,98
|
14,66
|
| 04/04/2025 |
5.262.330 |
11,19%
|
14,10
|
13,79
|
15,76
|
15,40
|
| 03/04/2025 |
3.856.665 |
-0,07%
|
14,04
|
13,75
|
14,62
|
13,85
|
| 02/04/2025 |
6.106.675 |
10,00%
|
13,15
|
12,83
|
14,55
|
13,86
|
| 01/04/2025 |
3.345.198 |
4,39%
|
12,25
|
11,98
|
12,87
|
12,60
|
| 31/03/2025 |
8.030.199 |
-7,37%
|
12,31
|
11,60
|
12,35
|
12,07
|
| 28/03/2025 |
1.012.380 |
-0,99%
|
13,44
|
12,93
|
13,53
|
13,03
|
| 27/03/2025 |
1.232.202 |
-0,45%
|
13,06
|
12,745
|
13,315
|
13,16
|
| 26/03/2025 |
1.089.199 |
-1,20%
|
13,31
|
13,135
|
13,65
|
13,22
|
| 25/03/2025 |
1.155.063 |
-2,76%
|
13,75
|
13,38
|
13,80
|
13,38
|
| 24/03/2025 |
1.347.166 |
-2,48%
|
14,06
|
13,625
|
14,20
|
13,76
|
| 21/03/2025 |
2.103.123 |
-1,60%
|
14,10
|
14,04
|
14,40
|
14,11
|
| 20/03/2025 |
1.314.733 |
-3,76%
|
14,24
|
14,11
|
15,03
|
14,34
|
| 19/03/2025 |
1.437.887 |
-2,42%
|
15,38
|
14,80
|
15,58
|
14,90
|
| 18/03/2025 |
1.445.910 |
-2,80%
|
15,80
|
15,04
|
15,80
|
15,27
|
| 17/03/2025 |
2.237.564 |
5,65%
|
14,95
|
14,68
|
15,85
|
15,71
|
| 14/03/2025 |
1.268.535 |
2,48%
|
14,67
|
14,58
|
15,075
|
14,87
|
