Rocket Companies Inc Class A (RKT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
1.794.135 |
1,82%
|
14,25
|
13,90
|
14,555
|
14,51
|
| 12/03/2025 |
4.596.926 |
8,12%
|
13,49
|
13,125
|
14,38
|
14,25
|
| 11/03/2025 |
2.779.751 |
-1,27%
|
12,82
|
12,78
|
13,57
|
13,18
|
| 10/03/2025 |
4.615.198 |
-15,35%
|
14,13
|
12,92
|
14,34
|
13,35
|
| 07/03/2025 |
1.582.688 |
6,20%
|
15,00
|
14,84
|
15,90
|
15,77
|
| 06/03/2025 |
1.135.667 |
-0,34%
|
14,83
|
14,49
|
14,995
|
14,85
|
| 05/03/2025 |
1.598.237 |
10,86%
|
14,01
|
13,93
|
15,21
|
14,90
|
| 04/03/2025 |
1.312.581 |
-4,41%
|
13,98
|
13,43
|
14,54
|
13,44
|
| 03/03/2025 |
1.982.175 |
0,43%
|
14,07
|
13,71
|
14,47
|
14,06
|
| 28/02/2025 |
2.167.468 |
9,12%
|
14,11
|
13,38
|
14,275
|
14,00
|
| 27/02/2025 |
868.478 |
-1,91%
|
13,00
|
12,78
|
13,37
|
12,83
|
| 26/02/2025 |
1.183.108 |
-5,08%
|
13,66
|
12,93
|
13,66
|
13,08
|
| 25/02/2025 |
1.336.433 |
5,19%
|
13,25
|
13,18
|
13,87
|
13,78
|
| 24/02/2025 |
1.191.309 |
-1,13%
|
13,08
|
12,76
|
13,335
|
13,10
|
| 21/02/2025 |
1.238.366 |
4,08%
|
12,95
|
12,66
|
13,495
|
13,25
|
| 20/02/2025 |
586.621 |
-2,82%
|
13,12
|
12,60
|
13,12
|
12,73
|
| 19/02/2025 |
669.348 |
-0,46%
|
13,08
|
12,81
|
13,20
|
13,10
|
| 18/02/2025 |
525.472 |
0,46%
|
12,97
|
12,805
|
13,21
|
13,16
|
| 17/02/2025 |
567.796 |
0,00%
|
13,14
|
12,955
|
13,45
|
13,10
|
| 14/02/2025 |
567.796 |
1,87%
|
13,14
|
12,955
|
13,45
|
13,10
|
| 13/02/2025 |
796.179 |
5,50%
|
12,47
|
12,325
|
13,01
|
12,86
|
| 12/02/2025 |
1.066.734 |
-4,77%
|
12,34
|
11,71
|
12,345
|
12,19
|
| 11/02/2025 |
498.147 |
-0,93%
|
12,77
|
12,73
|
13,02
|
12,80
|
| 10/02/2025 |
518.634 |
1,49%
|
12,88
|
12,78
|
13,09
|
12,92
|
| 07/02/2025 |
714.205 |
-3,41%
|
12,96
|
12,68
|
13,15
|
12,73
|
| 06/02/2025 |
1.045.593 |
3,78%
|
12,62
|
12,62
|
13,23
|
13,18
|
| 05/02/2025 |
816.401 |
4,35%
|
12,36
|
12,36
|
12,805
|
12,70
|
| 04/02/2025 |
801.377 |
-0,16%
|
12,07
|
11,89
|
12,30
|
12,17
|
| 03/02/2025 |
642.956 |
-3,25%
|
12,30
|
12,135
|
12,555
|
12,19
|
| 31/01/2025 |
817.024 |
-1,87%
|
12,77
|
12,48
|
12,88
|
12,60
|
| 30/01/2025 |
695.766 |
3,55%
|
12,61
|
12,61
|
12,93
|
12,84
|
| 29/01/2025 |
1.011.275 |
-4,76%
|
13,00
|
12,27
|
13,13
|
12,40
|
| 28/01/2025 |
1.125.114 |
2,20%
|
12,65
|
12,61
|
13,06
|
13,02
|
| 27/01/2025 |
1.001.550 |
5,99%
|
12,07
|
12,07
|
12,925
|
12,74
|
| 24/01/2025 |
623.022 |
1,01%
|
11,85
|
11,82
|
12,075
|
12,02
|
| 23/01/2025 |
553.284 |
-0,42%
|
11,84
|
11,61
|
11,925
|
11,90
|
| 22/01/2025 |
561.566 |
-0,17%
|
11,89
|
11,78
|
12,045
|
11,95
|
| 21/01/2025 |
609.474 |
0,84%
|
12,00
|
11,80
|
12,07
|
11,97
|
| 20/01/2025 |
759.787 |
0,00%
|
11,88
|
11,71
|
11,94
|
11,87
|
| 17/01/2025 |
759.787 |
1,11%
|
11,88
|
11,71
|
11,94
|
11,87
|
| 16/01/2025 |
680.631 |
1,38%
|
11,52
|
11,221
|
11,79
|
11,74
|
| 15/01/2025 |
1.115.079 |
4,51%
|
12,10
|
11,485
|
12,46
|
11,58
|
| 14/01/2025 |
1.078.793 |
6,33%
|
10,41
|
10,41
|
11,225
|
11,08
|
| 13/01/2025 |
594.183 |
1,36%
|
10,18
|
10,065
|
10,42
|
10,42
|
| 10/01/2025 |
734.621 |
-1,63%
|
10,38
|
10,22
|
10,47
|
10,28
|
| 09/01/2025 |
1.299.834 |
-0,67%
|
10,42
|
10,27
|
10,55
|
10,45
|
| 08/01/2025 |
670.635 |
-1,23%
|
10,42
|
10,28
|
10,545
|
10,45
|
