Italia markets close in 1 hour 41 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,23+0,18 (+2,55%)
Al 09:49AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20226,977,317,027,237,23370.998
05 ott 20226,977,086,807,057,052.755.500
04 ott 20226,767,186,767,187,184.195.800
03 ott 20226,376,686,286,586,583.498.400
30 set 20226,366,456,236,326,323.274.300
29 set 20226,656,666,306,476,474.000.000
28 set 20226,606,766,536,716,712.039.600
27 set 20226,786,896,526,566,562.859.400
26 set 20226,997,326,706,726,723.351.700
23 set 20227,007,096,787,007,003.282.100
22 set 20227,477,517,057,137,132.756.000
21 set 20227,327,667,267,317,312.682.000
20 set 20227,497,567,307,367,362.269.200
19 set 20227,517,747,517,647,642.705.500
16 set 20227,347,627,197,607,607.302.300
15 set 20227,607,827,437,517,512.764.200
14 set 20227,697,887,457,537,532.352.200
13 set 20227,667,847,417,737,734.160.400
12 set 20228,148,157,858,098,092.859.800
09 set 20227,818,177,788,048,042.813.500
08 set 20227,617,787,437,687,681.881.300
07 set 20227,237,567,167,547,542.701.400
06 set 20227,437,517,167,277,273.814.800
02 set 20227,687,827,517,627,621.550.300
01 set 20227,978,117,497,627,622.632.800
31 ago 20228,008,147,767,907,903.394.100
30 ago 20228,308,367,938,018,013.754.400
29 ago 20228,348,548,178,308,302.685.900
26 ago 20229,389,508,408,448,443.925.200
25 ago 20229,139,539,099,459,453.782.600
24 ago 20229,379,409,099,119,111.671.700
23 ago 20229,279,619,279,369,361.525.100
22 ago 20229,589,659,199,279,272.455.400
19 ago 202210,1710,309,659,739,732.298.800
18 ago 202210,9710,9710,2710,4510,452.513.800
17 ago 202210,9111,1710,8210,8710,872.531.000
16 ago 202210,7311,3110,5611,2211,224.240.500
15 ago 202210,6210,7610,3310,6510,652.645.600
12 ago 202210,5010,8410,4210,8010,802.298.300
11 ago 202210,4711,3810,4310,4910,495.230.000
10 ago 20229,8610,389,8110,3810,383.513.500
09 ago 20229,309,889,279,639,633.080.100
08 ago 20229,569,999,129,429,425.563.900
05 ago 20229,2210,218,839,959,956.859.300
04 ago 202210,3610,5110,1010,2910,294.469.100
03 ago 20229,9810,359,9810,2510,253.766.700
02 ago 20229,7510,019,729,959,953.358.200
01 ago 20229,549,899,449,899,892.539.700
29 lug 20229,609,649,379,529,521.769.200
28 lug 20229,789,879,359,589,581.796.500
27 lug 20229,289,549,189,479,472.122.400
26 lug 20229,409,519,109,169,162.759.100
25 lug 20229,609,659,329,569,562.385.800
22 lug 20229,719,889,429,439,432.980.500
21 lug 20229,559,739,439,649,642.577.200
20 lug 20229,259,499,249,419,412.199.300
19 lug 20228,979,308,979,309,302.066.900
18 lug 20229,029,248,858,928,922.585.300
15 lug 20228,529,078,528,998,993.604.700
14 lug 20228,758,798,468,508,502.720.100
13 lug 20228,598,858,358,828,822.816.800
12 lug 20228,558,838,548,758,752.534.500
11 lug 20228,428,788,378,598,593.012.400
08 lug 20228,738,788,558,568,561.940.000
07 lug 20228,608,768,538,758,752.926.000
06 lug 20228,689,118,368,418,419.446.000
05 lug 20227,508,137,478,058,054.020.100
01 lug 20227,377,787,367,617,612.441.900
30 giu 20227,267,517,147,367,362.296.100
29 giu 20227,337,377,087,237,232.331.600
28 giu 20227,657,947,377,397,394.141.500
27 giu 20227,787,937,617,667,662.518.400
24 giu 20227,507,847,447,737,736.176.900
23 giu 20227,087,436,987,417,413.676.200
22 giu 20226,647,056,616,966,964.525.900
21 giu 20226,516,826,446,786,785.741.900
17 giu 20226,336,586,276,376,376.641.800
16 giu 20226,856,926,396,536,534.256.700
15 giu 20227,067,356,666,986,984.855.700
14 giu 20227,227,226,917,007,003.076.100
13 giu 20227,617,737,117,187,183.432.400
10 giu 20228,208,257,897,907,902.899.300
09 giu 20228,668,698,358,358,352.010.400
08 giu 20228,658,878,378,608,602.519.100
07 giu 20228,308,708,298,698,691.984.300
06 giu 20228,738,908,438,468,463.478.600
03 giu 20228,838,848,408,538,534.803.000
02 giu 20228,999,028,798,998,992.594.700
01 giu 20229,149,218,668,788,782.958.200
31 mag 20229,309,419,039,079,073.564.100
27 mag 20229,279,529,189,479,473.184.600
26 mag 20229,059,388,949,209,203.660.400
25 mag 20228,759,138,748,998,993.366.000
24 mag 20228,598,918,458,758,753.769.500
23 mag 20228,978,978,678,738,732.848.600
20 mag 20228,959,058,608,908,904.597.400
19 mag 20228,559,138,548,998,993.795.300
18 mag 20228,708,988,488,548,543.042.700
17 mag 20228,428,818,428,768,763.607.800
16 mag 20228,438,628,208,288,284.719.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...