Italia markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
12,92-0,19 (-1,45%)
Alla chiusura: 04:00PM EST
12,90 -0,02 (-0,15%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202213,0113,1512,6212,9212,923.980.200
20 gen 202213,3913,7313,0913,1113,114.577.000
19 gen 202213,4513,7613,2213,2613,265.811.600
18 gen 202213,1913,3812,9412,9812,983.509.900
14 gen 202213,6813,8413,0913,4213,429.251.900
13 gen 202214,3014,3113,8513,8613,865.587.900
12 gen 202214,3214,5314,0814,2914,293.437.900
11 gen 202213,9514,3613,7814,1714,173.783.000
10 gen 202214,1114,2813,6913,9913,995.244.800
07 gen 202214,3414,4113,9914,1614,164.268.900
06 gen 202214,2514,5813,9014,0114,014.648.300
05 gen 202214,9714,9814,1614,1814,184.027.000
04 gen 202214,6615,2614,6114,9814,985.537.800
03 gen 202214,2114,9114,1914,7314,734.982.300
31 dic 202114,6314,9113,8414,0014,009.744.100
30 dic 202114,2914,9314,2814,6914,695.764.900
29 dic 202114,6614,6814,2614,2914,294.172.800
28 dic 202114,9915,1114,7114,7114,713.273.700
27 dic 202115,3015,3015,0215,0815,082.847.200
23 dic 202115,0915,3815,0315,2715,272.491.700
22 dic 202114,7615,2114,7615,1215,123.309.300
21 dic 202114,4614,9814,3114,8214,824.327.800
20 dic 202115,2415,2814,0714,4614,469.424.300
17 dic 202115,5815,7015,0215,4315,435.734.200
16 dic 202115,4916,0315,3415,5815,583.829.000
15 dic 202116,0016,0115,1615,6215,624.530.500
14 dic 202115,8616,4515,7515,9215,923.851.400
13 dic 202116,1016,2015,6915,9015,903.761.500
10 dic 202116,2916,4416,1116,1616,163.497.200
09 dic 202116,3116,5216,1316,3116,313.149.300
08 dic 202116,4116,6516,1216,3816,382.412.200
07 dic 202116,1216,6016,0616,3116,313.997.300
06 dic 202115,6016,2215,2215,8915,894.575.000
03 dic 202115,8915,9015,4415,7015,703.083.500
02 dic 202115,3416,0215,2815,8915,893.685.500
01 dic 202115,5716,2915,2615,3215,324.704.700
30 nov 202115,4816,0015,3115,5015,504.563.400
29 nov 202115,7516,1515,2515,7315,734.485.800
26 nov 202115,4915,9715,4315,6915,692.967.400
24 nov 202115,4315,8915,3515,7415,742.542.400
23 nov 202115,4615,5315,0615,4215,422.689.400
22 nov 202115,4615,5914,9415,4115,414.370.400
19 nov 202115,5415,9015,4015,4215,423.372.800
18 nov 202115,5015,6915,0815,6115,615.458.400
17 nov 202116,3316,3315,4315,5915,597.347.000
16 nov 202116,4016,6116,1816,4816,483.527.200
15 nov 202116,7817,0816,4816,4816,483.028.300
12 nov 202116,3616,8216,2516,7016,703.230.700
11 nov 202116,6716,6716,1316,2916,293.988.400
10 nov 202116,7717,3016,5616,5716,574.477.100
09 nov 202116,8117,2716,7516,8616,864.184.000
08 nov 202117,1317,3716,6016,8516,855.928.400
05 nov 202117,5917,6916,7517,2017,206.474.400
04 nov 202117,6018,1317,6017,8617,866.959.200
03 nov 202117,3517,7816,9317,6217,628.198.900
02 nov 202117,8517,8616,9817,3717,375.590.100
01 nov 202116,5117,8816,5017,5717,578.700.500
29 ott 202115,7017,0115,6916,4816,4816.051.000
28 ott 202116,1116,1815,5315,7815,784.696.800
27 ott 202116,4316,6716,0116,0416,043.466.400
26 ott 202116,7316,8516,3816,5316,532.890.200
25 ott 202116,5216,8616,4316,6316,632.288.600
22 ott 202116,8216,8216,3316,5116,513.185.800
21 ott 202116,9717,2316,8816,9016,902.147.900
20 ott 202116,9317,0116,6616,9816,982.372.600
19 ott 202116,8717,0616,6116,8216,823.903.900
18 ott 202116,3617,0016,3016,7716,773.621.700
15 ott 202116,0716,9716,0716,4816,485.715.200
14 ott 202116,0016,1415,8916,0116,013.078.600
13 ott 202115,4415,9715,4115,8215,823.985.100
12 ott 202115,1515,3615,0415,2915,292.779.600
11 ott 202115,0015,2614,9415,1215,123.448.300
08 ott 202115,2815,4114,9915,0015,003.925.000
07 ott 202115,3815,5215,2915,3515,353.175.700
06 ott 202115,3615,7315,2015,2515,253.056.100
05 ott 202115,2015,6615,1015,5015,504.845.000
04 ott 202115,7915,8015,1015,2615,265.456.300
01 ott 202116,0416,1215,7915,8615,864.769.600
30 set 202116,3616,3815,8216,0416,044.898.000
29 set 202116,4516,5916,3116,3316,332.803.200
28 set 202116,9016,9116,3816,4216,424.041.400
27 set 202117,0417,2616,7616,9916,993.109.600
24 set 202116,8317,1216,8316,9816,983.449.800
23 set 202116,8617,0216,6316,8816,883.410.100
22 set 202116,7516,9916,6416,6816,682.966.400
21 set 202116,6916,8716,5016,5516,552.393.300
20 set 202116,3416,7316,2316,5916,595.326.000
17 set 202116,9216,9616,6416,7816,786.443.100
16 set 202116,6216,9916,6216,7816,782.977.500
15 set 202116,7016,8716,6216,7616,763.085.000
14 set 202116,9317,2216,6516,7116,713.275.300
13 set 202116,7117,0816,5216,9316,934.357.100
10 set 202117,0017,0316,6016,6116,613.960.300
09 set 202116,9017,1116,8816,9116,913.324.300
08 set 202117,2017,2016,9016,9216,924.261.900
07 set 202117,1317,4216,9517,0617,065.355.500
03 set 202117,3017,3217,0217,0917,094.697.200
02 set 202117,3917,4417,2517,3117,314.136.300
01 set 202117,3417,5317,2317,3917,395.048.900
31 ago 202117,4817,5417,3017,3517,354.441.100
*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...