La bourse est fermée

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,37-0,01 (-0,08 %)
À la clôture : 04:00PM EST
12,30 -0,07 (-0,57 %)
Échanges après Bourse : 06:10PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202212,2012,4011,9512,3712,374 485 485
27 janv. 202212,7212,9412,2712,3812,383 526 700
26 janv. 202213,2013,4812,3512,6312,636 036 500
25 janv. 202212,8013,3312,6613,0813,084 842 500
24 janv. 202212,5012,9912,0712,9612,966 565 700
21 janv. 202213,0113,1512,6212,9212,923 980 200
20 janv. 202213,3913,7313,0913,1113,114 577 000
19 janv. 202213,4513,7613,2213,2613,265 811 600
18 janv. 202213,1913,3812,9412,9812,983 509 900
14 janv. 202213,6813,8413,0913,4213,429 251 900
13 janv. 202214,3014,3113,8513,8613,865 587 900
12 janv. 202214,3214,5314,0814,2914,293 437 900
11 janv. 202213,9514,3613,7814,1714,173 783 000
10 janv. 202214,1114,2813,6913,9913,995 244 800
07 janv. 202214,3414,4113,9914,1614,164 268 900
06 janv. 202214,2514,5813,9014,0114,014 648 300
05 janv. 202214,9714,9814,1614,1814,184 027 000
04 janv. 202214,6615,2614,6114,9814,985 537 800
03 janv. 202214,2114,9114,1914,7314,734 982 300
31 déc. 202114,6314,9113,8414,0014,009 744 100
30 déc. 202114,2914,9314,2814,6914,695 764 900
29 déc. 202114,6614,6814,2614,2914,294 172 800
28 déc. 202114,9915,1114,7114,7114,713 273 700
27 déc. 202115,3015,3015,0215,0815,082 847 200
23 déc. 202115,0915,3815,0315,2715,272 491 700
22 déc. 202114,7615,2114,7615,1215,123 309 300
21 déc. 202114,4614,9814,3114,8214,824 327 800
20 déc. 202115,2415,2814,0714,4614,469 424 300
17 déc. 202115,5815,7015,0215,4315,435 734 200
16 déc. 202115,4916,0315,3415,5815,583 829 000
15 déc. 202116,0016,0115,1615,6215,624 530 500
14 déc. 202115,8616,4515,7515,9215,923 851 400
13 déc. 202116,1016,2015,6915,9015,903 761 500
10 déc. 202116,2916,4416,1116,1616,163 497 200
09 déc. 202116,3116,5216,1316,3116,313 149 300
08 déc. 202116,4116,6516,1216,3816,382 412 200
07 déc. 202116,1216,6016,0616,3116,313 997 300
06 déc. 202115,6016,2215,2215,8915,894 575 000
03 déc. 202115,8915,9015,4415,7015,703 083 500
02 déc. 202115,3416,0215,2815,8915,893 685 500
01 déc. 202115,5716,2915,2615,3215,324 704 700
30 nov. 202115,4816,0015,3115,5015,504 563 400
29 nov. 202115,7516,1515,2515,7315,734 485 800
26 nov. 202115,4915,9715,4315,6915,692 967 400
24 nov. 202115,4315,8915,3515,7415,742 542 400
23 nov. 202115,4615,5315,0615,4215,422 689 400
22 nov. 202115,4615,5914,9415,4115,414 370 400
19 nov. 202115,5415,9015,4015,4215,423 372 800
18 nov. 202115,5015,6915,0815,6115,615 458 400
17 nov. 202116,3316,3315,4315,5915,597 347 000
16 nov. 202116,4016,6116,1816,4816,483 527 200
15 nov. 202116,7817,0816,4816,4816,483 028 300
12 nov. 202116,3616,8216,2516,7016,703 230 700
11 nov. 202116,6716,6716,1316,2916,293 988 400
10 nov. 202116,7717,3016,5616,5716,574 477 100
09 nov. 202116,8117,2716,7516,8616,864 184 000
08 nov. 202117,1317,3716,6016,8516,855 928 400
05 nov. 202117,5917,6916,7517,2017,206 474 400
04 nov. 202117,6018,1317,6017,8617,866 959 200
03 nov. 202117,3517,7816,9317,6217,628 198 900
02 nov. 202117,8517,8616,9817,3717,375 590 100
01 nov. 202116,5117,8816,5017,5717,578 700 500
29 oct. 202115,7017,0115,6916,4816,4816 051 000
28 oct. 202116,1116,1815,5315,7815,784 696 800
27 oct. 202116,4316,6716,0116,0416,043 466 400
26 oct. 202116,7316,8516,3816,5316,532 890 200
25 oct. 202116,5216,8616,4316,6316,632 288 600
22 oct. 202116,8216,8216,3316,5116,513 185 800
21 oct. 202116,9717,2316,8816,9016,902 147 900
20 oct. 202116,9317,0116,6616,9816,982 372 600
19 oct. 202116,8717,0616,6116,8216,823 903 900
18 oct. 202116,3617,0016,3016,7716,773 621 700
15 oct. 202116,0716,9716,0716,4816,485 715 200
14 oct. 202116,0016,1415,8916,0116,013 078 600
13 oct. 202115,4415,9715,4115,8215,823 985 100
12 oct. 202115,1515,3615,0415,2915,292 779 600
11 oct. 202115,0015,2614,9415,1215,123 448 300
08 oct. 202115,2815,4114,9915,0015,003 925 000
07 oct. 202115,3815,5215,2915,3515,353 175 700
06 oct. 202115,3615,7315,2015,2515,253 056 100
05 oct. 202115,2015,6615,1015,5015,504 845 000
04 oct. 202115,7915,8015,1015,2615,265 456 300
01 oct. 202116,0416,1215,7915,8615,864 769 600
30 sept. 202116,3616,3815,8216,0416,044 898 000
29 sept. 202116,4516,5916,3116,3316,332 803 200
28 sept. 202116,9016,9116,3816,4216,424 041 400
27 sept. 202117,0417,2616,7616,9916,993 109 600
24 sept. 202116,8317,1216,8316,9816,983 449 800
23 sept. 202116,8617,0216,6316,8816,883 410 100
22 sept. 202116,7516,9916,6416,6816,682 966 400
21 sept. 202116,6916,8716,5016,5516,552 393 300
20 sept. 202116,3416,7316,2316,5916,595 326 000
17 sept. 202116,9216,9616,6416,7816,786 443 100
16 sept. 202116,6216,9916,6216,7816,782 977 500
15 sept. 202116,7016,8716,6216,7616,763 085 000
14 sept. 202116,9317,2216,6516,7116,713 275 300
13 sept. 202116,7117,0816,5216,9316,934 357 100
10 sept. 202117,0017,0316,6016,6116,613 960 300
09 sept. 202116,9017,1116,8816,9116,913 324 300
08 sept. 202117,2017,2016,9016,9216,924 261 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...