Rocket Companies Inc Class A (RKT)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
1.034.716 |
1,29%
|
8,52
|
8,51
|
8,83
|
8,64
|
02/05/2023 |
617.060 |
-1,84%
|
8,63
|
8,255
|
8,64
|
8,53
|
01/05/2023 |
489.274 |
-2,47%
|
8,82
|
8,5605
|
8,93
|
8,69
|
28/04/2023 |
717.986 |
1,71%
|
8,79
|
8,74
|
8,985
|
8,91
|
27/04/2023 |
892.538 |
2,70%
|
8,61
|
8,5586
|
8,84
|
8,76
|
26/04/2023 |
500.734 |
-1,50%
|
8,65
|
8,51
|
8,70
|
8,53
|
25/04/2023 |
544.327 |
-2,04%
|
8,78
|
8,615
|
8,81
|
8,66
|
24/04/2023 |
751.584 |
0,23%
|
8,79
|
8,575
|
8,85
|
8,84
|
21/04/2023 |
795.678 |
-1,13%
|
8,85
|
8,715
|
8,97
|
8,75
|
20/04/2023 |
584.611 |
-2,21%
|
8,92
|
8,83
|
9,05
|
8,85
|
19/04/2023 |
586.212 |
0,78%
|
8,815
|
8,725
|
9,11
|
9,05
|
18/04/2023 |
636.786 |
-2,07%
|
9,11
|
8,94
|
9,185
|
8,98
|
17/04/2023 |
663.179 |
0,22%
|
9,09
|
9,0425
|
9,225
|
9,17
|
14/04/2023 |
905.391 |
-1,61%
|
9,31
|
9,04
|
9,39
|
9,15
|
13/04/2023 |
913.056 |
-2,21%
|
9,62
|
9,26
|
9,695
|
9,30
|
12/04/2023 |
1.370.039 |
-4,13%
|
9,99
|
9,49
|
9,9901
|
9,51
|
11/04/2023 |
591.533 |
4,53%
|
9,535
|
9,49
|
9,94
|
9,92
|
10/04/2023 |
536.785 |
2,82%
|
9,13
|
9,08
|
9,53
|
9,49
|
06/04/2023 |
712.481 |
-1,60%
|
9,37
|
9,13
|
9,43
|
9,23
|
05/04/2023 |
937.724 |
1,41%
|
9,31
|
9,10
|
9,415
|
9,38
|
04/04/2023 |
1.131.398 |
1,43%
|
9,24
|
8,90
|
9,32
|
9,25
|
03/04/2023 |
614.329 |
0,66%
|
9,03
|
8,95
|
9,14
|
9,12
|
31/03/2023 |
709.079 |
3,07%
|
8,77
|
8,715
|
9,06
|
9,06
|
30/03/2023 |
585.951 |
-1,35%
|
9,01
|
8,585
|
9,0299
|
8,80
|
29/03/2023 |
1.000.681 |
3,00%
|
8,77
|
8,73
|
8,97
|
8,92
|
28/03/2023 |
652.620 |
-1,70%
|
8,68
|
8,58
|
8,87
|
8,66
|
27/03/2023 |
811.742 |
-0,56%
|
8,90
|
8,67
|
8,92
|
8,81
|
24/03/2023 |
1.391.312 |
6,49%
|
8,40
|
8,225
|
8,87
|
8,86
|
23/03/2023 |
1.002.155 |
-0,48%
|
8,40
|
8,225
|
8,535
|
8,32
|
22/03/2023 |
898.102 |
-2,34%
|
8,40
|
8,345
|
8,78
|
8,35
|
21/03/2023 |
754.069 |
1,79%
|
8,51
|
8,44
|
8,665
|
8,54
|
20/03/2023 |
1.182.715 |
-3,12%
|
8,65
|
8,25
|
8,71
|
8,39
|
17/03/2023 |
764.027 |
-0,57%
|
8,65
|
8,34
|
8,68
|
8,66
|
16/03/2023 |
1.082.995 |
2,11%
|
8,50
|
8,355
|
8,82
|
8,71
|
15/03/2023 |
1.874.443 |
0,83%
|
8,43
|
8,19
|
8,58
|
8,53
|
14/03/2023 |
1.740.997 |
-2,31%
|
7,86
|
8,36
|
9,13
|
8,46
|
13/03/2023 |
2.463.224 |
7,44%
|
8,34
|
7,855
|
8,80
|
8,66
|
10/03/2023 |
1.289.951 |
-2,77%
|
8,34
|
7,82
|
8,31
|
8,06
|
09/03/2023 |
975.314 |
-1,78%
|
8,41
|
8,26
|
8,64
|
8,29
|
08/03/2023 |
990.447 |
2,55%
|
8,68
|
8,06
|
8,505
|
8,44
|
07/03/2023 |
1.449.146 |
-5,29%
|
8,68
|
8,11
|
8,84
|
8,23
|
06/03/2023 |
932.258 |
0,58%
|
8,75
|
8,605
|
9,005
|
8,69
|
03/03/2023 |
1.397.866 |
6,80%
|
8,18
|
8,095
|
8,70
|
8,64
|
02/03/2023 |
1.009.370 |
0,75%
|
7,85
|
7,76
|
8,10
|
8,09
|
01/03/2023 |
1.463.227 |
2,16%
|
8,14
|
7,73
|
8,25
|
8,03
|
28/02/2023 |
1.691.370 |
0,25%
|
7,89
|
7,82
|
8,0379
|
7,90
|
27/02/2023 |
1.014.325 |
0,06%
|
7,90
|
7,8308
|
8,00
|
7,875
|
24/02/2023 |
884.838 |
-2,35%
|
7,90
|
7,8025
|
7,93
|
7,8708
|
23/02/2023 |
795.253 |
-0,37%
|
8,20
|
7,905
|
8,195
|
8,06
|
22/02/2023 |
1.101.777 |
-2,88%
|
8,38
|
8,055
|
8,45
|
8,09
|
21/02/2023 |
1.206.577 |
-3,56%
|
8,52
|
8,245
|
8,555
|
8,39
|
20/02/2023 |
1.340.255 |
-3,55%
|
8,90
|
8,51
|
8,945
|
8,70
|
17/02/2023 |
1.340.255 |
-3,55%
|
8,90
|
8,51
|
8,945
|
8,70
|
16/02/2023 |
848.050 |
-1,48%
|
8,975
|
8,85
|
9,2607
|
9,015
|
15/02/2023 |
1.573.202 |
3,39%
|
8,93
|
8,835
|
9,26
|
9,15
|
14/02/2023 |
1.048.177 |
-0,23%
|
8,61
|
8,41
|
8,94
|
8,85
|
13/02/2023 |
1.419.230 |
0,74%
|
8,76
|
8,635
|
8,91
|
8,875
|
10/02/2023 |
2.297.713 |
-3,08%
|
9,025
|
8,75
|
9,09
|
8,81
|
09/02/2023 |
1.235.739 |
-3,71%
|
9,56
|
9,0125
|
9,575
|
9,09
|
08/02/2023 |
538.448 |
-1,82%
|
9,51
|
9,42
|
9,64
|
9,445
|
07/02/2023 |
1.025.740 |
-0,72%
|
9,635
|
9,42
|
9,835
|
9,62
|
06/02/2023 |
2.017.443 |
-5,83%
|
10,10
|
9,415
|
10,08
|
9,69
|
03/02/2023 |
2.645.934 |
-4,55%
|
10,32
|
10,14
|
10,865
|
10,29
|
02/02/2023 |
7.589.490 |
10,79%
|
9,89
|
9,89
|
11,11
|
10,78
|
01/02/2023 |
2.821.626 |
3,40%
|
9,44
|
9,26
|
9,815
|
9,73
|
31/01/2023 |
649.373 |
1,51%
|
9,375
|
9,22
|
9,58
|
9,41
|
30/01/2023 |
1.059.757 |
-0,43%
|
9,20
|
9,135
|
9,52
|
9,32
|
27/01/2023 |
2.290.056 |
2,07%
|
9,16
|
9,10
|
9,76
|
9,36
|
26/01/2023 |
907.054 |
2,12%
|
9,27
|
9,005
|
9,395
|
9,17
|
25/01/2023 |
688.203 |
0,45%
|
8,805
|
8,69
|
9,065
|
8,98
|
24/01/2023 |
875.962 |
-1,20%
|
9,00
|
8,91
|
9,22
|
9,03
|
23/01/2023 |
1.668.051 |
3,75%
|
8,74
|
8,79
|
9,35
|
9,14
|
20/01/2023 |
1.132.188 |
1,05%
|
8,73
|
8,635
|
8,91
|
8,66
|
19/01/2023 |
889.153 |
0,23%
|
8,41
|
8,27
|
8,60
|
8,57
|
18/01/2023 |
2.854.142 |
2,52%
|
8,47
|
8,44
|
8,795
|
8,55
|
17/01/2023 |
767.427 |
1,09%
|
8,20
|
8,095
|
8,35
|
8,34
|
16/01/2023 |
1.216.573 |
-3,97%
|
8,46
|
8,1305
|
8,545
|
8,23
|
13/01/2023 |
1.216.573 |
-3,97%
|
8,46
|
8,1305
|
8,545
|
8,23
|
12/01/2023 |
1.897.820 |
4,51%
|
8,26
|
7,86
|
8,58
|
8,57
|
11/01/2023 |
1.096.285 |
4,99%
|
7,84
|
7,825
|
8,28
|
8,20
|
10/01/2023 |
646.259 |
2,76%
|
7,61
|
7,50
|
7,87
|
7,81
|
09/01/2023 |
733.992 |
1,74%
|
7,53
|
7,49
|
7,7861
|
7,60
|
06/01/2023 |
583.621 |
2,04%
|
7,32
|
7,16
|
7,505
|
7,49
|
05/01/2023 |
886.780 |
-1,34%
|
7,38
|
7,185
|
7,35
|
7,34
|
04/01/2023 |
950.968 |
4,94%
|
7,24
|
7,22
|
7,50
|
7,44
|
03/01/2023 |
860.807 |
1,29%
|
7,14
|
6,99
|
7,275
|
7,09
|
02/01/2023 |
1.393.911 |
0,00%
|
6,87
|
6,76
|
7,01
|
6,98
|
30/12/2022 |
1.393.911 |
0,00%
|
6,87
|
6,76
|
7,01
|
6,98
|
29/12/2022 |
1.402.088 |
5,42%
|
6,72
|
6,65
|
7,02
|
7,00
|
28/12/2022 |
992.268 |
-3,35%
|
6,83
|
6,63
|
6,90
|
6,64
|
27/12/2022 |
1.022.267 |
-5,90%
|
7,21
|
6,75
|
7,22
|
6,86
|
23/12/2022 |
147.183 |
-1,52%
|
7,48
|
7,255
|
7,46
|
7,3171
|
22/12/2022 |
865.625 |
-1,46%
|
7,45
|
7,2105
|
7,52
|
7,43
|
21/12/2022 |
1.438.023 |
-1,44%
|
7,73
|
7,46
|
7,78
|
7,54
|
20/12/2022 |
888.686 |
-2,92%
|
7,76
|
7,64
|
7,835
|
7,65
|
19/12/2022 |
944.773 |
-1,01%
|
8,00
|
7,82
|
8,01
|
7,88
|
16/12/2022 |
1.677.253 |
-0,51%
|
7,80
|
7,83
|
8,01
|
7,9592
|
15/12/2022 |
1.786.343 |
-2,32%
|
8,06
|
7,935
|
8,15
|
8,00
|
14/12/2022 |
1.126.902 |
-3,31%
|
8,35
|
8,115
|
8,45
|
8,19
|
13/12/2022 |
3.001.204 |
-0,24%
|
8,82
|
8,43
|
9,245
|
8,47
|