Rocket Companies Inc Class A (RKT)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.234.671 |
-9,33%
|
17,86
|
16,16
|
17,94
|
16,33
|
| 18/10/2024 |
762.125 |
0,00%
|
18,28
|
17,97
|
18,46
|
18,01
|
| 17/10/2024 |
866.442 |
-3,12%
|
18,17
|
17,76
|
18,28
|
18,01
|
| 16/10/2024 |
605.451 |
0,60%
|
18,72
|
18,46
|
18,88
|
18,59
|
| 15/10/2024 |
699.925 |
3,65%
|
17,87
|
17,86
|
18,59
|
18,48
|
| 14/10/2024 |
895.655 |
0,51%
|
17,75
|
17,53
|
17,945
|
17,83
|
| 11/10/2024 |
681.143 |
1,14%
|
17,50
|
17,43
|
17,83
|
17,74
|
| 10/10/2024 |
932.416 |
1,45%
|
17,14
|
17,10
|
17,80
|
17,54
|
| 09/10/2024 |
1.312.608 |
-1,54%
|
17,55
|
17,13
|
17,70
|
17,29
|
| 08/10/2024 |
728.156 |
0,29%
|
17,68
|
17,47
|
17,85
|
17,56
|
| 07/10/2024 |
1.215.059 |
-0,06%
|
17,47
|
17,18
|
17,695
|
17,51
|
| 04/10/2024 |
1.116.516 |
-3,04%
|
18,00
|
16,80
|
18,10
|
17,52
|
| 03/10/2024 |
736.171 |
-4,14%
|
18,77
|
17,94
|
18,81
|
18,07
|
| 02/10/2024 |
963.776 |
-2,18%
|
18,73
|
18,44
|
19,15
|
18,85
|
| 01/10/2024 |
578.188 |
0,42%
|
19,28
|
19,01
|
19,695
|
19,27
|
| 30/09/2024 |
817.456 |
1,37%
|
18,75
|
18,75
|
19,75
|
19,19
|
| 27/09/2024 |
606.379 |
0,58%
|
19,14
|
18,81
|
19,37
|
18,93
|
| 26/09/2024 |
801.164 |
-2,69%
|
19,52
|
18,735
|
19,70
|
18,82
|
| 25/09/2024 |
481.832 |
-0,62%
|
19,30
|
19,23
|
19,81
|
19,34
|
| 24/09/2024 |
649.519 |
1,57%
|
19,10
|
18,91
|
19,495
|
19,46
|
| 23/09/2024 |
1.068.089 |
1,75%
|
18,98
|
18,69
|
19,33
|
19,16
|
| 20/09/2024 |
2.348.848 |
-1,88%
|
19,00
|
18,52
|
19,08
|
18,83
|
| 19/09/2024 |
1.395.790 |
-6,02%
|
20,82
|
19,135
|
21,07
|
19,19
|
| 18/09/2024 |
1.102.718 |
-1,21%
|
20,77
|
20,24
|
21,38
|
20,42
|
| 17/09/2024 |
743.819 |
1,47%
|
20,41
|
20,18
|
20,81
|
20,67
|
| 16/09/2024 |
817.059 |
3,82%
|
19,82
|
19,72
|
20,48
|
20,37
|
| 13/09/2024 |
1.625.845 |
4,64%
|
18,85
|
18,85
|
20,20
|
19,62
|
| 12/09/2024 |
664.935 |
1,57%
|
18,76
|
18,385
|
19,00
|
18,75
|
| 11/09/2024 |
887.722 |
-2,12%
|
18,75
|
18,34
|
18,83
|
18,46
|
| 10/09/2024 |
1.110.409 |
-1,26%
|
19,24
|
18,68
|
19,24
|
18,86
|
| 09/09/2024 |
1.079.179 |
-1,09%
|
19,31
|
18,90
|
19,56
|
19,10
|
| 06/09/2024 |
687.919 |
-2,38%
|
19,66
|
19,265
|
20,135
|
19,31
|
| 05/09/2024 |
655.209 |
-2,03%
|
20,28
|
19,66
|
20,70
|
19,78
|
| 04/09/2024 |
839.926 |
3,01%
|
19,70
|
19,68
|
20,64
|
20,19
|
| 03/09/2024 |
858.892 |
-0,25%
|
19,51
|
19,50
|
20,25
|
19,60
|
| 30/08/2024 |
827.316 |
1,71%
|
19,44
|
19,11
|
19,725
|
19,65
|
| 29/08/2024 |
702.457 |
-1,23%
|
19,79
|
19,17
|
19,91
|
19,32
|
| 28/08/2024 |
997.436 |
-3,88%
|
20,20
|
19,48
|
20,24
|
19,56
|
| 27/08/2024 |
890.616 |
-2,07%
|
20,75
|
20,145
|
20,78
|
20,35
|
| 26/08/2024 |
763.278 |
-0,14%
|
20,79
|
20,68
|
21,26
|
20,78
|
| 23/08/2024 |
908.210 |
5,42%
|
19,90
|
19,83
|
20,95
|
20,81
|
| 22/08/2024 |
536.716 |
-0,85%
|
19,73
|
19,605
|
20,09
|
19,74
|
| 21/08/2024 |
803.689 |
3,16%
|
19,33
|
19,22
|
19,97
|
19,91
|
| 20/08/2024 |
429.675 |
0,57%
|
19,25
|
19,14
|
19,59
|
19,30
|
| 19/08/2024 |
646.823 |
1,91%
|
18,88
|
18,80
|
19,365
|
19,19
|
| 16/08/2024 |
562.561 |
1,84%
|
18,60
|
18,60
|
19,27
|
18,83
|
| 15/08/2024 |
979.897 |
-2,99%
|
19,10
|
18,23
|
19,13
|
18,49
|
| 14/08/2024 |
857.538 |
2,31%
|
18,76
|
18,41
|
19,105
|
19,06
|
| 13/08/2024 |
808.589 |
5,61%
|
17,74
|
17,50
|
18,71
|
18,63
|
| 12/08/2024 |
541.006 |
-1,84%
|
17,84
|
17,43
|
17,97
|
17,64
|
| 09/08/2024 |
597.202 |
0,11%
|
18,10
|
17,72
|
18,39
|
17,97
|
| 08/08/2024 |
1.143.182 |
3,82%
|
17,46
|
17,34
|
18,05
|
17,95
|
| 07/08/2024 |
1.061.347 |
-5,62%
|
18,52
|
17,14
|
18,52
|
17,29
|
| 06/08/2024 |
1.494.829 |
3,15%
|
17,79
|
17,23
|
18,705
|
18,32
|
| 05/08/2024 |
1.717.835 |
2,96%
|
16,06
|
15,93
|
18,39
|
17,76
|
| 02/08/2024 |
2.329.276 |
12,30%
|
14,80
|
14,80
|
17,54
|
17,25
|
| 01/08/2024 |
1.112.844 |
-5,13%
|
16,12
|
15,195
|
16,145
|
15,36
|
| 31/07/2024 |
866.535 |
0,25%
|
16,39
|
16,18
|
16,64
|
16,19
|
| 30/07/2024 |
587.131 |
0,69%
|
16,21
|
16,01
|
16,42
|
16,15
|
| 29/07/2024 |
688.619 |
0,82%
|
16,05
|
15,88
|
16,49
|
16,04
|
| 26/07/2024 |
801.163 |
4,53%
|
15,67
|
15,30
|
15,99
|
15,91
|
| 25/07/2024 |
883.011 |
3,75%
|
14,56
|
14,52
|
15,425
|
15,22
|
| 24/07/2024 |
772.141 |
-3,17%
|
15,01
|
14,60
|
15,39
|
14,67
|
| 23/07/2024 |
561.956 |
1,68%
|
14,85
|
14,80
|
15,27
|
15,15
|
| 22/07/2024 |
1.054.146 |
1,22%
|
14,89
|
14,57
|
14,99
|
14,90
|
| 19/07/2024 |
416.299 |
-1,01%
|
14,79
|
14,67
|
15,08
|
14,72
|
| 18/07/2024 |
918.276 |
-1,52%
|
15,12
|
14,79
|
15,87
|
14,87
|
| 17/07/2024 |
922.211 |
-2,83%
|
15,14
|
14,99
|
15,43
|
15,10
|
| 16/07/2024 |
1.314.239 |
6,73%
|
14,77
|
14,62
|
15,755
|
15,54
|
| 15/07/2024 |
891.102 |
1,61%
|
14,53
|
14,17
|
14,72
|
14,56
|
| 12/07/2024 |
649.996 |
1,20%
|
14,33
|
14,05
|
14,38
|
14,33
|
| 11/07/2024 |
1.561.704 |
4,73%
|
14,00
|
13,89
|
14,255
|
14,16
|
| 10/07/2024 |
842.722 |
2,04%
|
13,30
|
13,12
|
13,61
|
13,52
|
| 09/07/2024 |
734.627 |
-0,15%
|
13,25
|
13,08
|
13,53
|
13,25
|
| 08/07/2024 |
866.630 |
-4,74%
|
14,06
|
13,21
|
14,08
|
13,27
|
