Rocket Companies Inc Class A (RKT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
836.273 |
-3,16%
|
9,265
|
8,975
|
9,335
|
8,90
|
19/09/2023 |
391.215 |
-0,65%
|
9,30
|
9,19
|
9,335
|
9,19
|
18/09/2023 |
659.531 |
-1,91%
|
9,41
|
9,222
|
9,44
|
9,25
|
15/09/2023 |
1.131.898 |
-4,84%
|
9,83
|
9,36
|
9,8407
|
9,43
|
14/09/2023 |
354.003 |
1,75%
|
9,87
|
9,78
|
9,945
|
9,91
|
13/09/2023 |
612.949 |
-2,50%
|
10,135
|
9,65
|
9,9699
|
9,74
|
12/09/2023 |
523.453 |
-1,87%
|
10,135
|
9,9025
|
10,20
|
9,99
|
11/09/2023 |
431.234 |
-0,88%
|
10,33
|
10,165
|
10,41
|
10,18
|
08/09/2023 |
507.325 |
-2,10%
|
10,33
|
10,11
|
10,45
|
10,27
|
07/09/2023 |
1.236.737 |
1,35%
|
10,19
|
10,16
|
10,49
|
10,49
|
06/09/2023 |
1.214.994 |
1,07%
|
10,175
|
10,12
|
10,42
|
10,35
|
05/09/2023 |
1.265.189 |
-2,76%
|
10,505
|
10,10
|
10,58
|
10,23
|
04/09/2023 |
678.092 |
-1,50%
|
10,75
|
10,445
|
10,85
|
10,52
|
01/09/2023 |
678.092 |
-1,50%
|
10,75
|
10,445
|
10,85
|
10,52
|
31/08/2023 |
413.744 |
-0,56%
|
10,745
|
10,62
|
10,86
|
10,68
|
30/08/2023 |
338.875 |
2,38%
|
10,355
|
10,47
|
10,75
|
10,74
|
29/08/2023 |
542.190 |
0,48%
|
10,355
|
10,205
|
10,525
|
10,49
|
28/08/2023 |
827.475 |
0,19%
|
10,44
|
10,41
|
10,56
|
10,44
|
25/08/2023 |
565.129 |
0,97%
|
10,40
|
10,14
|
10,53
|
10,42
|
24/08/2023 |
327.959 |
-1,90%
|
10,53
|
10,27
|
10,59
|
10,32
|
23/08/2023 |
287.463 |
2,04%
|
10,34
|
10,2599
|
10,56
|
10,52
|
22/08/2023 |
587.201 |
0,68%
|
10,32
|
10,135
|
10,4128
|
10,31
|
21/08/2023 |
829.156 |
-2,48%
|
10,45
|
10,155
|
10,62
|
10,24
|
18/08/2023 |
703.434 |
-1,87%
|
10,45
|
10,42
|
10,66
|
10,50
|
17/08/2023 |
768.159 |
-1,02%
|
10,83
|
10,62
|
10,90
|
10,70
|
16/08/2023 |
729.489 |
-0,74%
|
10,82
|
10,76
|
11,07
|
10,81
|
15/08/2023 |
998.912 |
-3,88%
|
11,185
|
10,83
|
11,275
|
10,89
|
14/08/2023 |
592.945 |
-3,16%
|
11,81
|
11,275
|
11,6499
|
11,33
|
11/08/2023 |
640.392 |
-0,85%
|
11,81
|
11,65
|
11,85
|
11,70
|
10/08/2023 |
1.885.939 |
2,70%
|
11,51
|
11,51
|
11,945
|
11,80
|
09/08/2023 |
849.358 |
1,06%
|
11,37
|
11,34
|
11,725
|
11,49
|
08/08/2023 |
853.290 |
-1,81%
|
11,41
|
11,163
|
11,55
|
11,37
|
07/08/2023 |
1.633.668 |
3,58%
|
10,79
|
10,97
|
11,28
|
11,58
|
04/08/2023 |
2.483.327 |
10,47%
|
10,79
|
10,4849
|
11,54
|
11,18
|
03/08/2023 |
999.912 |
-1,75%
|
10,21
|
10,02
|
10,44
|
10,12
|
02/08/2023 |
995.244 |
-3,38%
|
10,83
|
10,13
|
10,525
|
10,30
|
01/08/2023 |
888.978 |
-2,47%
|
10,83
|
10,605
|
10,91
|
10,66
|
31/07/2023 |
794.279 |
0,92%
|
10,92
|
10,8898
|
11,22
|
10,93
|
28/07/2023 |
942.817 |
4,04%
|
10,60
|
10,55
|
11,045
|
10,83
|
27/07/2023 |
1.215.365 |
-0,48%
|
10,58
|
10,195
|
11,075
|
10,41
|
26/07/2023 |
617.612 |
0,87%
|
10,30
|
10,29
|
10,53
|
10,46
|
25/07/2023 |
1.033.454 |
-1,52%
|
10,50
|
10,371
|
10,67
|
10,37
|
24/07/2023 |
873.810 |
0,38%
|
10,56
|
10,5205
|
10,86
|
10,53
|
21/07/2023 |
415.738 |
-0,10%
|
10,64
|
10,475
|
10,72
|
10,49
|
20/07/2023 |
706.242 |
-2,42%
|
10,65
|
10,405
|
10,845
|
10,50
|
19/07/2023 |
964.247 |
3,76%
|
10,25
|
10,47
|
10,9661
|
10,76
|
18/07/2023 |
526.052 |
1,97%
|
10,25
|
10,12
|
10,43
|
10,37
|
17/07/2023 |
712.200 |
-2,21%
|
10,17
|
10,02
|
10,39
|
10,17
|
14/07/2023 |
532.170 |
0,97%
|
10,31
|
10,2795
|
10,55
|
10,40
|
13/07/2023 |
735.213 |
0,00%
|
10,42
|
10,21
|
10,46
|
10,30
|
12/07/2023 |
978.913 |
2,59%
|
10,23
|
10,19
|
10,51
|
10,30
|
11/07/2023 |
1.279.187 |
7,61%
|
9,40
|
9,31
|
10,08
|
10,04
|
10/07/2023 |
818.123 |
5,31%
|
8,81
|
8,83
|
9,34
|
9,33
|
07/07/2023 |
752.674 |
1,96%
|
8,68
|
8,675
|
8,98
|
8,86
|
06/07/2023 |
2.075.567 |
-6,16%
|
8,92
|
8,385
|
9,055
|
8,69
|
05/07/2023 |
898.123 |
3,23%
|
8,94
|
8,87
|
9,4356
|
9,26
|
04/07/2023 |
381.632 |
0,11%
|
8,94
|
8,82
|
9,04
|
8,97
|
03/07/2023 |
381.429 |
0,17%
|
8,94
|
8,82
|
9,04
|
8,975
|
30/06/2023 |
661.082 |
-0,67%
|
9,14
|
8,79
|
9,15
|
8,96
|
29/06/2023 |
1.036.817 |
-4,15%
|
9,435
|
8,955
|
9,53
|
9,01
|
28/06/2023 |
587.839 |
3,41%
|
9,08
|
9,01
|
9,41
|
9,40
|
27/06/2023 |
357.210 |
4,48%
|
8,72
|
8,69
|
9,135
|
9,09
|
26/06/2023 |
358.848 |
1,05%
|
8,585
|
8,57
|
8,7799
|
8,70
|
23/06/2023 |
394.247 |
-0,58%
|
8,765
|
8,63
|
8,7001
|
8,61
|
22/06/2023 |
391.036 |
-1,93%
|
8,765
|
8,63
|
8,78
|
8,66
|
21/06/2023 |
522.059 |
-1,67%
|
8,93
|
8,77
|
8,94
|
8,83
|
20/06/2023 |
681.456 |
-2,18%
|
9,07
|
8,92
|
9,175
|
8,99
|
19/06/2023 |
698.781 |
-1,50%
|
9,30
|
9,115
|
9,285
|
9,19
|
16/06/2023 |
698.781 |
-1,50%
|
9,30
|
9,115
|
9,285
|
9,19
|
15/06/2023 |
594.862 |
0,97%
|
9,30
|
9,19
|
9,485
|
9,33
|
14/06/2023 |
832.907 |
-0,32%
|
9,30
|
9,075
|
9,43
|
9,24
|
13/06/2023 |
844.055 |
1,98%
|
9,20
|
9,15
|
9,565
|
9,28
|
12/06/2023 |
486.801 |
1,68%
|
8,98
|
8,9089
|
9,125
|
9,10
|
09/06/2023 |
753.097 |
2,70%
|
8,72
|
8,65
|
9,015
|
8,955
|
08/06/2023 |
671.648 |
1,87%
|
8,51
|
8,3563
|
8,75
|
8,72
|
07/06/2023 |
538.622 |
-0,70%
|
8,665
|
8,4802
|
8,69
|
8,56
|
06/06/2023 |
555.123 |
3,73%
|
8,28
|
8,2444
|
8,64
|
8,62
|
05/06/2023 |
461.604 |
0,36%
|
8,29
|
8,22
|
8,41
|
8,31
|
02/06/2023 |
501.289 |
2,60%
|
8,22
|
8,18
|
8,31
|
8,28
|
01/06/2023 |
595.563 |
0,56%
|
7,99
|
7,99
|
8,23
|
8,065
|
31/05/2023 |
846.695 |
4,37%
|
7,85
|
7,835
|
8,22
|
8,02
|
30/05/2023 |
846.695 |
4,37%
|
7,85
|
7,835
|
8,22
|
8,13
|
29/05/2023 |
557.121 |
1,70%
|
7,62
|
7,50
|
7,81
|
7,79
|
26/05/2023 |
557.121 |
1,70%
|
7,62
|
7,50
|
7,81
|
7,79
|
25/05/2023 |
1.226.454 |
-2,30%
|
7,93
|
7,56
|
7,98
|
7,66
|
24/05/2023 |
901.136 |
-2,00%
|
7,90
|
7,665
|
7,98
|
7,84
|
23/05/2023 |
846.177 |
-3,50%
|
8,28
|
7,98
|
8,44
|
8,00
|
22/05/2023 |
645.500 |
1,59%
|
8,14
|
8,005
|
8,33
|
8,29
|
19/05/2023 |
489.674 |
-0,97%
|
8,14
|
8,12
|
8,32
|
8,16
|
18/05/2023 |
742.205 |
0,98%
|
8,14
|
8,00
|
8,265
|
8,24
|
17/05/2023 |
666.900 |
2,51%
|
8,035
|
7,83
|
8,17
|
8,16
|
16/05/2023 |
764.076 |
-3,16%
|
8,15
|
7,87
|
8,21
|
7,96
|
15/05/2023 |
574.934 |
1,23%
|
8,075
|
8,05
|
8,22
|
8,22
|
12/05/2023 |
680.745 |
-0,73%
|
8,16
|
7,94
|
8,37
|
8,12
|
11/05/2023 |
781.554 |
1,24%
|
8,05
|
7,985
|
8,19
|
8,18
|
10/05/2023 |
954.329 |
-2,30%
|
8,37
|
7,985
|
8,42
|
8,08
|
09/05/2023 |
761.580 |
-1,78%
|
8,32
|
8,24
|
8,3709
|
8,27
|
08/05/2023 |
646.213 |
-0,36%
|
8,41
|
8,28
|
8,46
|
8,42
|
05/05/2023 |
1.315.350 |
-2,87%
|
8,82
|
8,31
|
9,125
|
8,45
|
04/05/2023 |
1.278.775 |
1,85%
|
8,53
|
8,435
|
8,715
|
8,80
|