RKT - Rocket Companies, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20237,858,227,848,138,131 830 900
26 mai 20237,637,797,507,797,791 202 000
25 mai 20237,947,987,567,667,662 876 400
24 mai 20237,957,987,667,847,842 043 400
23 mai 20238,278,447,998,008,002 393 400
22 mai 20238,148,338,008,298,291 734 000
19 mai 20238,298,338,128,168,161 326 800
18 mai 20238,188,277,998,248,241 771 400
17 mai 20238,058,177,838,168,161 651 100
16 mai 20238,188,217,877,967,961 850 400
15 mai 20238,068,228,058,228,221 273 100
12 mai 20238,178,378,068,128,121 679 100
11 mai 20238,088,197,998,188,181 665 200
10 mai 20238,318,427,988,088,082 117 500
09 mai 20238,288,378,248,278,271 640 500
08 mai 20238,428,478,288,428,421 681 000
05 mai 20238,889,148,318,458,453 223 900
04 mai 20238,518,728,438,708,702 623 500
03 mai 20238,518,838,518,648,642 446 300
02 mai 20238,608,658,268,538,532 794 000
01 mai 20238,818,948,568,698,691 479 600
28 avr. 20238,748,988,678,918,911 842 000
27 avr. 20238,578,848,558,768,761 831 700
26 avr. 20238,688,708,518,538,531 452 800
25 avr. 20238,768,818,618,668,661 705 700
24 avr. 20238,798,858,578,848,841 579 100
21 avr. 20238,808,978,728,828,821 896 100
20 avr. 20238,919,058,838,858,851 347 300
19 avr. 20238,839,118,729,059,051 428 000
18 avr. 20239,099,198,948,988,981 440 600
17 avr. 20239,069,239,049,179,171 663 700
14 avr. 20239,299,409,049,159,152 257 000
13 avr. 20239,549,699,269,309,302 063 500
12 avr. 20239,9910,009,499,519,512 861 600
11 avr. 20239,539,949,499,929,921 576 100
10 avr. 20239,139,539,059,499,491 587 600
06 avr. 20239,319,439,139,239,231 625 900
05 avr. 20239,229,429,109,389,383 583 300
04 avr. 20239,189,328,909,259,252 572 500
03 avr. 20239,009,148,959,129,121 581 600
31 mars 20238,759,068,729,069,061 916 200
30 mars 20239,009,038,598,798,791 493 900
29 mars 20238,748,978,738,928,922 415 800
28 mars 20238,838,888,588,668,661 870 100
27 mars 20238,909,008,678,818,811 995 600
24 mars 20238,228,878,158,868,863 601 800
23 mars 20238,438,538,228,328,322 368 800
22 mars 20238,488,788,348,368,362 282 000
21 mars 20238,538,668,448,558,551 815 500
20 mars 20238,568,728,258,398,393 636 000
17 mars 20238,698,698,348,668,662 323 800
16 mars 20238,498,848,358,718,712 817 500
15 mars 20238,418,588,198,538,534 346 700
14 mars 20238,819,148,368,468,464 081 800
13 mars 20237,868,807,818,668,666 540 400
10 mars 20238,238,317,818,068,063 702 300
09 mars 20238,408,648,268,298,292 471 000
08 mars 20238,328,518,068,448,442 370 000
07 mars 20238,708,848,118,238,233 655 400
06 mars 20238,749,018,608,698,692 918 200
03 mars 20238,188,708,098,648,643 089 600
02 mars 20237,898,107,768,098,092 707 400
01 mars 20238,198,257,728,038,033 668 900
28 févr. 20237,898,047,827,867,863 799 600
27 févr. 20237,938,007,837,887,882 514 400
24 févr. 20237,887,947,807,877,872 080 000
23 févr. 20238,198,197,908,068,061 848 800
22 févr. 20238,318,468,068,098,092 693 600
21 févr. 20238,508,598,248,338,333 015 900
17 févr. 20238,918,948,518,708,703 502 300
16 févr. 20238,959,268,859,029,022 206 100
15 févr. 20238,909,268,849,159,153 684 700
14 févr. 20238,748,948,418,858,852 865 800
13 févr. 20238,758,918,648,878,873 212 700
10 févr. 20239,009,108,758,818,814 698 300
09 févr. 20239,579,589,019,099,093 010 100
08 févr. 20239,519,659,429,449,441 675 600
07 févr. 20239,609,849,429,629,622 838 100
06 févr. 202310,0910,099,419,699,695 442 900
03 févr. 202310,4010,8710,1410,2910,295 362 500
02 févr. 20239,9611,119,8910,7810,7813 430 300
01 févr. 20239,429,829,269,739,735 088 000
31 janv. 20239,309,589,219,419,411 861 300
30 janv. 20239,239,529,149,279,272 516 100
27 janv. 20239,109,769,109,369,364 917 300
26 janv. 20239,109,409,019,179,172 024 100
25 janv. 20238,759,068,698,988,981 547 000
24 janv. 20239,039,228,918,948,942 247 600
23 janv. 20238,809,298,799,149,144 241 400
20 janv. 20238,728,918,638,818,812 911 000
19 janv. 20238,398,608,278,578,571 902 300
18 janv. 20238,448,808,438,558,556 091 800
17 janv. 20238,198,358,098,348,342 102 000
13 janv. 20238,458,558,138,258,253 289 300
12 janv. 20238,258,587,868,578,574 055 000
11 janv. 20237,818,267,818,208,202 476 600
10 janv. 20237,597,877,497,817,811 610 300
09 janv. 20237,497,797,497,607,602 006 400
06 janv. 20237,357,517,167,477,471 647 700
05 janv. 20237,307,357,187,347,341 941 200
*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...