La bourse ferme dans 6 h 2 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
9,44-0,18 (-1,87 %)
À la clôture : 04:00PM EST
9,50 +0,06 (+0,64 %)
Avant Bourse : 04:15AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 20239,519,659,429,449,441 674 800
07 févr. 20239,609,849,429,629,622 838 100
06 févr. 202310,0910,099,419,699,695 442 900
03 févr. 202310,4010,8710,1410,2910,295 361 900
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. 20239,109,769,109,369,364 913 600
26 janv. 20239,109,409,019,179,172 024 100
25 janv. 20238,759,068,698,988,981 547 000
24 janv. 20239,039,228,918,948,942 247 400
23 janv. 20238,809,298,799,149,144 241 400
20 janv. 20238,728,918,638,818,812 909 800
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. 20238,458,558,138,258,253 288 300
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
04 janv. 20237,247,507,227,447,442 699 500
03 janv. 20237,147,286,997,097,092 407 900
30 déc. 20226,827,016,767,007,002 759 700
29 déc. 20226,727,026,646,986,982 722 800
28 déc. 20226,856,906,636,646,642 238 600
27 déc. 20227,227,226,756,876,872 503 000
23 déc. 20227,407,487,247,297,291 312 700
22 déc. 20227,507,527,217,437,432 242 000
21 déc. 20227,757,787,467,547,543 141 700
20 déc. 20227,747,847,647,657,652 400 600
19 déc. 20227,968,027,827,887,882 202 100
16 déc. 20227,838,017,827,967,965 042 200
15 déc. 20228,108,167,938,008,003 406 600
14 déc. 20228,408,458,118,198,192 821 900
13 déc. 20228,829,248,438,478,475 751 400
12 déc. 20228,278,528,178,498,491 866 600
09 déc. 20228,418,578,268,278,271 399 300
08 déc. 20228,388,648,238,508,502 167 800
07 déc. 20228,248,498,078,318,312 170 800
06 déc. 20228,848,857,978,268,263 531 000
05 déc. 20228,538,908,208,258,253 445 000
02 déc. 20228,308,438,208,418,413 276 800
01 déc. 20228,368,658,168,548,543 417 200
30 nov. 20227,828,327,618,308,303 778 600
29 nov. 20227,607,907,607,837,831 794 600
28 nov. 20227,667,767,447,607,602 328 900
25 nov. 20227,807,847,637,737,73696 800
23 nov. 20227,387,757,327,757,752 181 100
22 nov. 20227,437,457,317,387,381 873 200
21 nov. 20227,507,517,397,417,411 293 000
18 nov. 20227,717,757,407,507,502 369 800
17 nov. 20227,507,577,367,567,562 190 200
16 nov. 20228,078,147,487,747,743 775 100
15 nov. 20228,178,598,178,388,383 943 800
14 nov. 20228,028,117,817,947,943 564 100
11 nov. 20227,208,167,168,138,135 959 700
10 nov. 20227,087,506,967,327,325 740 700
09 nov. 20226,466,606,366,516,513 296 000
08 nov. 20226,366,846,286,576,574 031 300
07 nov. 20226,376,456,116,366,363 189 300
04 nov. 20226,326,516,196,316,315 126 500
03 nov. 20226,526,576,296,516,516 654 800
02 nov. 20226,877,036,596,616,613 144 800
01 nov. 20227,107,186,836,916,914 011 100
31 oct. 20226,796,956,686,906,903 059 000
28 oct. 20226,286,816,286,716,715 319 700
27 oct. 20226,546,676,326,356,353 472 800
26 oct. 20226,797,036,396,406,404 488 300
25 oct. 20226,386,886,386,836,834 001 900
24 oct. 20226,446,446,196,366,363 363 800
21 oct. 20226,266,385,976,326,324 492 700
20 oct. 20226,646,736,266,286,283 903 400
19 oct. 20226,786,926,536,556,553 136 200
18 oct. 20227,117,276,866,956,953 714 800
17 oct. 20226,797,216,756,956,953 807 700
14 oct. 20226,787,036,646,676,673 042 500
13 oct. 20226,606,866,426,776,772 593 300
12 oct. 20226,746,796,466,736,732 065 500
11 oct. 20226,686,936,576,736,734 046 800
10 oct. 20226,736,836,596,746,742 197 300
07 oct. 20226,776,916,466,696,693 962 600
06 oct. 20227,047,316,896,996,995 050 300
05 oct. 20226,977,086,807,057,052 755 800
04 oct. 20226,767,186,767,187,184 195 800
03 oct. 20226,376,686,286,586,583 498 400
30 sept. 20226,366,456,236,326,323 282 400
29 sept. 20226,656,666,306,476,474 000 000
28 sept. 20226,606,766,536,716,712 039 600
27 sept. 20226,786,896,526,566,562 859 400
26 sept. 20226,997,326,706,726,723 351 700
23 sept. 20227,007,096,787,007,003 283 100
22 sept. 20227,477,517,057,137,132 756 000
21 sept. 20227,327,667,267,317,312 682 000
20 sept. 20227,497,567,307,367,362 269 200
19 sept. 20227,517,747,517,647,642 705 500
16 sept. 20227,347,627,197,607,607 306 900
*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...