Italia markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,45+0,14 (+1,74%)
Al 02:57PM EST. Mercato aperto.
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20228,388,638,238,458,451.365.902
07 dic 20228,248,498,078,318,312.170.800
06 dic 20228,848,857,978,268,263.531.000
05 dic 20228,538,908,208,258,253.445.000
02 dic 20228,308,438,208,418,413.275.300
01 dic 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 20227,208,167,168,138,135.957.300
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 20226,326,516,196,316,315.123.000
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 ott 20226,796,956,686,906,903.059.000
28 ott 20226,286,816,286,716,715.319.700
27 ott 20226,546,676,326,356,353.472.800
26 ott 20226,797,036,396,406,404.488.300
25 ott 20226,386,886,386,836,834.001.900
24 ott 20226,446,446,196,366,363.363.800
21 ott 20226,266,385,976,326,324.492.700
20 ott 20226,646,736,266,286,283.903.400
19 ott 20226,786,926,536,556,553.136.200
18 ott 20227,117,276,866,956,953.714.800
17 ott 20226,797,216,756,956,953.807.700
14 ott 20226,787,036,646,676,673.042.500
13 ott 20226,606,866,426,776,772.593.300
12 ott 20226,746,796,466,736,732.065.500
11 ott 20226,686,936,576,736,734.046.800
10 ott 20226,736,836,596,746,742.197.300
07 ott 20226,776,916,466,696,693.962.600
06 ott 20227,047,316,896,996,995.050.300
05 ott 20226,977,086,807,057,052.755.800
04 ott 20226,767,186,767,187,184.195.800
03 ott 20226,376,686,286,586,583.498.400
30 set 20226,366,456,236,326,323.282.400
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 20227,007,096,787,007,003.283.100
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 20227,347,627,197,607,607.306.900
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 20227,687,827,517,627,621.552.000
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
*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...