Italia markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,02+0,37 (+3,43%)
Al 12:20PM EDT. Mercato aperto.
Periodo di tempo:
16 ago 2021 - 16 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 202210,7311,0610,5611,0211,021.769.211
15 ago 202210,6210,7610,3310,6510,652.632.300
12 ago 202210,5010,8410,4210,8010,802.296.700
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 20229,609,649,379,529,521.768.200
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 20229,719,889,429,439,432.979.700
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 20228,529,078,528,998,993.602.200
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 20228,738,788,558,568,561.937.500
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 20227,507,847,447,737,736.175.100
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 20226,336,586,276,376,376.634.200
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 20228,838,848,408,538,534.789.900
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
13 mag 20228,038,447,958,118,115.714.300
12 mag 20227,277,977,097,937,938.415.600
11 mag 20227,007,906,917,407,408.717.600
10 mag 20228,368,447,617,817,8112.287.800
09 mag 20228,608,608,208,408,406.240.800
06 mag 20228,708,778,218,588,585.225.500
05 mag 20229,579,578,678,768,764.451.400
04 mag 20229,169,718,949,659,654.831.100
03 mag 20228,989,508,959,289,283.383.500
02 mag 20228,889,098,819,019,014.341.100
29 apr 20228,949,158,828,858,855.514.900
28 apr 20228,849,018,498,978,974.108.700
27 apr 20228,808,928,608,698,693.424.500
26 apr 20229,219,298,818,918,915.338.200
25 apr 20228,619,548,599,399,398.223.900
22 apr 20229,229,298,668,678,674.936.300
21 apr 20229,449,599,229,249,244.253.100
20 apr 20229,279,539,149,299,294.869.900
19 apr 20229,319,449,189,259,253.565.800
18 apr 20229,209,369,149,219,213.265.500
14 apr 20229,709,859,349,399,393.565.500
13 apr 20229,489,729,369,609,606.402.700
12 apr 20229,8410,039,539,559,553.825.000
11 apr 20229,4910,099,429,849,844.047.500
08 apr 20229,829,979,609,709,704.747.500
07 apr 202210,1110,279,639,899,896.202.700
06 apr 202210,7810,8710,0110,0610,066.969.400
05 apr 202211,5211,5410,8010,8910,894.846.300
04 apr 202211,0211,7011,0211,5411,547.696.600
01 apr 202211,1011,3310,9411,0411,043.312.500
31 mar 202211,3311,4911,0411,1211,124.087.800
30 mar 202211,1011,4311,0011,1411,142.951.100
29 mar 202210,9511,4610,8411,2311,234.970.600
28 mar 202210,3910,9410,3810,8710,875.931.100
25 mar 202210,8310,9210,3810,4010,405.448.500
24 mar 202210,7211,0210,6310,8910,893.295.400
*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...