Всички / NYSE / RKT.US

Rocket Companies

RKT

Rocket Companies

$8.35

Днес

Инвестирай без комисиона

Купувай и продавай частични акции само за £ 1

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

СИМВОЛ

RKT

ПАЗАР

NYSE

ISIN

US77311W1018

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 23, 20238.35-0.09-1.08%8.448.558.20

Mar 22, 20238.38-0.07-0.84%8.458.798.33

Mar 21, 20238.520.010.12%8.518.688.43

Mar 20, 20238.39-0.16-1.91%8.558.718.23

Mar 17, 20238.66-0.02-0.23%8.688.728.31

Mar 16, 20238.680.161.84%8.528.858.33

Mar 15, 20238.530.091.06%8.448.618.17

Mar 14, 20238.46-0.32-3.78%8.789.178.33

Mar 13, 20238.650.819.36%7.848.837.79

Mar 10, 20238.08-0.13-1.61%8.218.317.79

Mar 09, 20238.27-0.14-1.69%8.418.658.24

Mar 08, 20238.420.111.31%8.318.538.03

Mar 07, 20238.24-0.45-5.46%8.698.868.10

Mar 06, 20238.72-0.01-0.11%8.739.038.59

Mar 03, 20238.640.485.56%8.168.718.07

Mar 02, 20238.100.192.35%7.918.127.75

Mar 01, 20238.00-0.13-1.63%8.138.247.70

Feb 28, 20237.890.020.25%7.878.047.79

Feb 27, 20237.87-0.08-1.02%7.958.007.81

Feb 24, 20237.880.010.13%7.877.967.78

Feb 23, 20238.08-0.12-1.49%8.208.207.88

Feb 22, 20238.10-0.20-2.47%8.308.468.04

Feb 21, 20238.30-0.19-2.29%8.498.558.22

Feb 17, 20238.71-0.21-2.41%8.928.948.48

Feb 16, 20239.020.030.33%8.999.288.82

Feb 15, 20239.160.232.51%8.939.288.83

Feb 14, 20238.860.131.47%8.738.968.40

Feb 13, 20238.890.121.35%8.778.948.61

Feb 10, 20238.82-0.19-2.15%9.019.108.74

Feb 09, 20239.12-0.42-4.61%9.549.598.99

Feb 08, 20239.41-0.12-1.28%9.539.659.40

Feb 07, 20239.600.020.21%9.589.839.42

Feb 06, 20239.69-0.37-3.82%10.0610.069.39

Feb 03, 202310.28-0.11-1.07%10.3910.8910.12

Feb 02, 202310.800.827.59%9.9811.149.94

Feb 01, 20239.700.252.58%9.459.849.25

Jan 31, 20239.400.080.85%9.329.599.21

Jan 30, 20239.310.111.18%9.209.549.14

Jan 27, 20239.370.282.99%9.099.789.09

Jan 26, 20239.140.020.22%9.129.408.98

Jan 25, 20239.010.252.77%8.769.098.69

Jan 24, 20238.96-0.02-0.22%8.989.238.89

Jan 23, 20239.110.323.51%8.799.308.79

Jan 20, 20238.840.091.02%8.758.928.63

Jan 19, 20238.580.222.56%8.368.638.25

Jan 18, 20238.560.091.05%8.478.808.46

Jan 17, 20238.350.131.56%8.228.378.07

Jan 13, 20238.23-0.21-2.55%8.448.578.11

Jan 12, 20238.560.343.97%8.228.607.84

Jan 11, 20238.170.313.79%7.868.297.81

Jan 10, 20237.820.263.32%7.567.897.46

Jan 09, 20237.560.101.32%7.467.807.46

Jan 06, 20237.460.141.88%7.327.517.14

Jan 05, 20237.330.020.27%7.317.377.17

Jan 04, 20237.440.222.96%7.227.527.20

Jan 03, 20237.08-0.07-0.99%7.157.296.97

Dec 30, 20226.970.172.44%6.807.036.73

Dec 29, 20227.010.314.42%6.707.046.62

Dec 28, 20226.66-0.15-2.25%6.816.926.60

Dec 27, 20226.86-0.35-5.10%7.217.216.72

Dec 23, 20227.27-0.12-1.65%7.397.507.21

Dec 22, 20227.45-0.07-0.94%7.527.527.19

Dec 21, 20227.53-0.20-2.66%7.737.807.43

Dec 20, 20227.68-0.05-0.65%7.737.847.61

Dec 19, 20227.86-0.08-1.02%7.948.047.79

Dec 16, 20227.900.030.38%7.878.037.81

Dec 15, 20227.98-0.11-1.38%8.098.177.91

Dec 14, 20228.17-0.25-3.06%8.428.448.10

Dec 13, 20228.49-0.46-5.42%8.959.278.41

Dec 12, 20228.480.232.71%8.258.538.16

Dec 09, 20228.24-0.20-2.43%8.448.598.23

Dec 08, 20228.530.171.99%8.368.658.21

Dec 07, 20228.310.101.20%8.218.518.05

Dec 06, 20228.29-0.48-5.79%8.778.777.95

Dec 05, 20228.23-0.32-3.89%8.558.928.19

Dec 02, 20228.430.182.14%8.258.458.18

Dec 01, 20228.520.182.11%8.348.678.14

Nov 30, 20228.270.495.93%7.788.357.60

Nov 29, 20227.850.222.80%7.637.927.59

Nov 28, 20227.640.000.00%7.647.777.43

Nov 25, 20227.77-0.03-0.39%7.807.847.60

Nov 23, 20227.750.344.39%7.417.757.33

Nov 22, 20227.39-0.07-0.95%7.467.517.32

Nov 21, 20227.42-0.08-1.08%7.507.527.40

Nov 18, 20227.52-0.23-3.06%7.757.767.41

Nov 17, 20227.570.070.92%7.507.577.37

Nov 16, 20227.75-0.35-4.52%8.108.147.50

Nov 15, 20228.390.121.43%8.278.598.25

Nov 14, 20227.94-0.14-1.76%8.088.127.81

Nov 11, 20228.130.8710.70%7.268.177.25

Nov 10, 20227.320.273.69%7.057.507.00

Nov 09, 20226.520.000.00%6.526.606.37

Nov 08, 20226.580.192.89%6.396.846.29

Nov 07, 20226.36-0.03-0.47%6.396.466.12

Nov 04, 20226.33-0.02-0.32%6.356.526.20

Nov 03, 20226.52-0.02-0.31%6.546.586.30

Nov 02, 20226.60-0.30-4.55%6.907.046.60

Nov 01, 20226.90-0.20-2.90%7.107.186.84

Oct 31, 20226.910.121.74%6.796.956.69

Oct 28, 20226.710.375.51%6.346.816.29

Oct 27, 20226.34-0.21-3.31%6.556.686.33

Oct 26, 20226.40-0.45-7.03%6.857.036.40

Oct 25, 20226.840.436.29%6.416.886.41

Oct 24, 20226.37-0.08-1.26%6.456.456.20

Oct 21, 20226.320.030.47%6.296.385.98

Oct 20, 20226.28-0.39-6.21%6.676.746.27

Oct 19, 20226.56-0.32-4.88%6.886.946.54

Oct 18, 20226.95-0.16-2.30%7.117.286.87

Oct 17, 20226.950.162.30%6.797.226.79

Oct 14, 20226.67-0.19-2.85%6.867.056.65

Oct 13, 20226.770.162.36%6.616.866.42

Oct 12, 20226.73-0.05-0.74%6.786.796.47

Oct 11, 20226.72-0.03-0.45%6.756.936.58

Oct 10, 20226.750.000.00%6.756.846.60

Oct 07, 20226.69-0.13-1.94%6.826.936.47

Oct 06, 20227.01-0.03-0.43%7.047.326.90

Oct 05, 20227.060.091.27%6.977.086.81

Oct 04, 20227.180.415.71%6.777.186.77

Oct 03, 20226.590.203.03%6.396.686.28

Sep 30, 20226.32-0.11-1.74%6.436.456.23

Sep 29, 20226.46-0.20-3.10%6.666.666.31

Sep 28, 20226.710.091.34%6.626.776.53

Sep 27, 20226.57-0.26-3.96%6.836.896.53

Sep 26, 20226.71-0.29-4.32%7.007.336.71

Sep 23, 20227.01-0.03-0.43%7.047.096.79

Sep 22, 20227.11-0.37-5.20%7.487.567.06

Sep 21, 20227.31-0.05-0.68%7.367.667.27

Sep 20, 20227.37-0.18-2.44%7.557.577.31

Sep 19, 20227.660.111.44%7.557.737.51

Sep 16, 20227.620.222.89%7.407.627.20

Sep 15, 20227.51-0.10-1.33%7.617.817.44

Sep 14, 20227.53-0.22-2.92%7.757.917.46

Sep 13, 20227.73-0.03-0.39%7.767.867.42

Sep 12, 20228.09-0.06-0.74%8.158.157.85

Sep 09, 20228.050.222.73%7.838.177.81

Sep 08, 20227.690.060.78%7.637.787.44

Sep 07, 20227.540.283.71%7.267.547.17

Sep 06, 20227.27-0.27-3.71%7.547.547.17

Sep 02, 20227.63-0.05-0.66%7.687.827.52

Sep 01, 20227.63-0.36-4.72%7.998.147.50

Aug 31, 20227.90-0.17-2.15%8.078.147.76

Aug 30, 20228.03-0.31-3.86%8.348.377.94

Aug 29, 20228.30-0.05-0.60%8.358.558.19

Aug 26, 20228.44-0.97-11.49%9.419.538.41

Aug 25, 20229.460.303.17%9.169.539.09

Aug 24, 20229.11-0.29-3.18%9.409.419.09

Aug 23, 20229.370.080.85%9.299.619.28

Aug 22, 20229.27-0.32-3.45%9.599.669.20

Aug 19, 20229.74-0.45-4.62%10.1910.359.66

Aug 18, 202210.47-0.52-4.97%10.9910.9910.28

Aug 17, 202210.86-0.15-1.38%11.0111.1810.83

Aug 16, 202211.220.484.28%10.7411.3210.57

Aug 15, 202210.660.000.00%10.6610.8010.34

Aug 12, 202210.800.191.76%10.6110.8410.43

Aug 11, 202210.500.020.19%10.4811.3810.47

Aug 10, 202210.380.535.11%9.8510.389.81

Aug 09, 20229.640.323.32%9.329.889.30

Aug 08, 20229.42-0.17-1.80%9.599.999.13

Aug 05, 20229.950.848.44%9.1110.228.84

Aug 04, 202210.30-0.09-0.87%10.3910.5110.11

Aug 03, 202210.260.262.53%10.0010.3510.00

Aug 02, 20229.950.151.51%9.8010.009.74

Aug 01, 20229.890.343.44%9.559.899.45

Jul 29, 20229.53-0.13-1.36%9.669.669.38

Jul 28, 20229.59-0.22-2.29%9.819.879.36

Jul 27, 20229.470.171.80%9.309.549.18

Jul 26, 20229.16-0.29-3.17%9.459.519.11

Jul 25, 20229.56-0.05-0.52%9.619.669.32

Jul 22, 20229.43-0.29-3.08%9.729.899.43

Jul 21, 20229.650.121.24%9.539.749.47

Jul 20, 20229.420.141.49%9.289.509.25

Jul 19, 20229.290.293.12%9.009.309.00

Jul 18, 20228.93-0.12-1.34%9.059.258.85

Jul 15, 20229.000.434.78%8.579.078.57

Jul 14, 20228.51-0.29-3.41%8.808.808.47

Jul 13, 20228.820.202.27%8.628.858.36

Jul 12, 20228.750.182.06%8.578.838.55

Jul 11, 20228.590.010.12%8.588.808.42

Jul 08, 20228.56-0.19-2.22%8.758.808.56

Jul 07, 20228.750.131.49%8.628.768.54

Jul 06, 20228.40-0.27-3.21%8.679.138.37

Jul 05, 20228.060.546.70%7.528.137.48

Jul 01, 20227.620.202.62%7.427.797.40

Jun 30, 20227.380.121.63%7.267.517.15

Jun 29, 20227.24-0.13-1.80%7.377.397.09

Jun 28, 20227.39-0.26-3.52%7.657.957.38

Jun 27, 20227.66-0.14-1.83%7.807.977.62

Jun 24, 20227.740.232.97%7.517.857.48

Jun 23, 20227.400.324.32%7.087.436.99

Jun 22, 20226.970.324.59%6.657.066.64

Jun 21, 20226.770.233.40%6.546.836.44

Jun 17, 20226.39-0.03-0.47%6.426.596.27

Jun 16, 20226.52-0.31-4.75%6.836.926.41

Jun 15, 20226.99-0.04-0.57%7.037.356.67

Jun 14, 20227.00-0.23-3.29%7.237.236.92

Jun 13, 20227.17-0.43-6.00%7.607.747.12

Jun 10, 20227.91-0.31-3.92%8.228.267.89

Jun 09, 20228.37-0.29-3.46%8.668.708.36

Jun 08, 20228.59-0.08-0.93%8.678.888.38

Jun 07, 20228.700.343.91%8.368.708.30

Jun 06, 20228.47-0.27-3.19%8.748.918.43

Jun 03, 20228.55-0.32-3.74%8.878.908.41

Jun 02, 20229.000.030.33%8.979.038.80

Jun 01, 20228.78-0.38-4.33%9.169.228.66

May 31, 20229.08-0.22-2.42%9.309.439.04

May 27, 20229.470.181.90%9.299.529.24

May 26, 20229.210.111.19%9.109.389.06

May 25, 20228.990.182.00%8.819.138.76

May 24, 20228.750.070.80%8.688.918.45

May 23, 20228.74-0.23-2.63%8.978.978.68

May 20, 20228.91-0.08-0.90%8.999.068.61

May 19, 20228.990.424.67%8.579.138.55

May 18, 20228.55-0.21-2.46%8.768.988.49

May 17, 20228.760.283.20%8.488.828.48

May 16, 20228.29-0.17-2.05%8.468.628.21

May 13, 20228.120.060.74%8.068.457.96

May 12, 20227.930.648.07%7.297.987.09

May 11, 20227.400.375.00%7.038.046.92

May 10, 20227.79-0.58-7.45%8.378.457.62

May 09, 20228.42-0.18-2.14%8.608.618.21

May 06, 20228.58-0.21-2.45%8.798.798.22

May 05, 20228.78-0.79-9.00%9.579.578.68

May 04, 20229.660.424.35%9.249.718.95

May 03, 20229.290.293.12%9.009.508.96

May 02, 20229.020.000.00%9.029.108.81

Apr 29, 20228.85-0.11-1.24%8.969.188.84

Apr 28, 20228.970.091.00%8.889.018.50

Apr 27, 20228.70-0.21-2.41%8.918.948.61

Apr 26, 20228.92-0.45-5.04%9.379.398.82

Apr 25, 20229.380.758.00%8.639.558.62

Apr 22, 20228.68-0.58-6.68%9.269.308.67

Apr 21, 20229.26-0.18-1.94%9.449.599.23

Apr 20, 20229.29-0.14-1.51%9.439.549.14

Apr 19, 20229.26-0.06-0.65%9.329.459.18

Apr 18, 20229.23-0.08-0.87%9.319.379.15

Apr 14, 20229.39-0.33-3.51%9.729.869.35

Apr 13, 20229.610.070.73%9.549.729.38

Apr 12, 20229.57-0.34-3.55%9.9110.059.54

Apr 11, 20229.840.242.44%9.6010.109.42

Apr 08, 20229.72-0.17-1.75%9.899.979.61

Apr 07, 20229.90-0.30-3.03%10.2010.299.64

Apr 06, 202210.07-0.79-7.85%10.8610.9110.01

Apr 05, 202210.91-0.64-5.87%11.5511.5510.81

Apr 04, 202211.540.433.73%11.1111.7111.08

Apr 01, 202211.05-0.11-1.00%11.1611.4010.95

Mar 31, 202211.13-0.20-1.80%11.3311.5011.05

Mar 30, 202211.150.030.27%11.1211.4411.01

Mar 29, 202211.230.252.23%10.9811.4610.87

Mar 28, 202210.860.433.96%10.4310.9510.40

Mar 25, 202210.41-0.51-4.90%10.9211.0010.39

Mar 24, 202210.890.090.83%10.8011.0410.64

Mar 23, 202210.77-0.12-1.11%10.8911.0510.61

Mar 22, 202210.750.020.19%10.7311.1410.60

Mar 21, 202210.51-0.41-3.90%10.9211.0210.45

Mar 18, 202210.990.464.19%10.5311.0710.47

Mar 17, 202210.560.171.61%10.3910.6610.29

Mar 16, 202210.40-0.06-0.58%10.4610.9610.08

Mar 15, 202210.26-0.13-1.27%10.3910.4910.08

Mar 14, 202210.35-0.52-5.02%10.8711.1510.28

Mar 11, 202211.04-0.48-4.35%11.5211.5611.04

Mar 10, 202211.41-0.52-4.56%11.9311.9311.20

Mar 09, 202211.85-0.17-1.43%12.0212.3211.50

Mar 08, 202211.69-0.59-5.05%12.2812.5111.68

Mar 07, 202212.31-1.01-8.20%13.3213.5212.31

Mar 04, 202214.240.241.69%14.0014.2513.70

Mar 03, 202213.990.080.57%13.9114.3213.51

Mar 02, 202213.810.433.11%13.3813.9113.04

Mar 01, 202213.380.392.91%12.9913.4612.73

Feb 28, 202212.910.846.51%12.0712.9512.07

Feb 25, 202212.24-0.36-2.94%12.6012.7411.50

Feb 24, 202211.560.806.92%10.7611.5810.59

Feb 23, 202211.09-0.45-4.06%11.5411.8011.06

Feb 22, 202211.53-0.63-5.46%12.1612.1611.48

Feb 18, 202212.55-0.23-1.83%12.7812.9112.39

Feb 17, 202212.82-0.15-1.17%12.9713.1312.77

Feb 16, 202213.060.403.06%12.6613.3512.52

Feb 15, 202212.680.070.55%12.6112.7412.21

Feb 14, 202212.290.010.08%12.2812.6212.16

Feb 11, 202212.27-0.04-0.33%12.3112.4311.97

Feb 10, 202212.21-0.43-3.52%12.6412.9812.20

Feb 09, 202212.740.141.10%12.6012.8712.49

Feb 08, 202212.520.060.48%12.4612.5612.22

Feb 07, 202212.300.252.03%12.0512.4311.99

Feb 04, 202211.910.080.67%11.8312.1311.45

Feb 03, 202211.83-0.32-2.70%12.1512.1511.74

Feb 02, 202212.20-0.10-0.82%12.3012.3311.97

Feb 01, 202212.35-0.26-2.11%12.6112.7211.85

Jan 31, 202212.650.342.69%12.3112.6511.95

Jan 28, 202212.380.040.32%12.3412.4011.95

Jan 27, 202212.38-0.46-3.72%12.8412.9512.28

Jan 26, 202212.63-0.73-5.78%13.3613.4812.36

Jan 25, 202213.090.221.68%12.8713.3312.67

Jan 24, 202212.980.483.70%12.5012.9912.08

Jan 21, 202212.94-0.10-0.77%13.0413.1512.63

Jan 20, 202213.12-0.29-2.21%13.4113.7413.10

Jan 19, 202213.26-0.24-1.81%13.5013.7913.23

Jan 18, 202213.00-0.21-1.62%13.2113.3912.95

Jan 14, 202213.43-0.33-2.46%13.7613.8613.10

Jan 13, 202213.87-0.53-3.82%14.4014.4513.86

Jan 12, 202214.29-0.08-0.56%14.3714.5414.09

Jan 11, 202214.170.211.48%13.9614.3713.80

Jan 10, 202214.00-0.17-1.21%14.1714.2913.70

Jan 07, 202214.17-0.20-1.41%14.3714.4613.99

Jan 06, 202214.02-0.23-1.64%14.2514.5913.91

Jan 05, 202214.18-0.93-6.56%15.1115.1114.17

Jan 04, 202214.990.251.67%14.7415.2714.61

Jan 03, 202214.740.493.32%14.2514.9214.21

Dec 31, 202114.01-0.65-4.64%14.6614.9313.86

Dec 30, 202114.690.402.72%14.2914.9414.29

Dec 29, 202114.30-0.37-2.59%14.6714.7014.27

Dec 28, 202114.72-0.30-2.04%15.0215.1214.72

Dec 27, 202115.09-0.21-1.39%15.3015.3015.03

Dec 23, 202115.290.191.24%15.1015.3915.06

Dec 22, 202115.130.322.12%14.8115.2214.81

Dec 21, 202114.820.302.02%14.5214.9814.33

Dec 20, 202114.47-0.79-5.46%15.2615.2914.08

Dec 17, 202115.43-0.17-1.10%15.6015.7115.04

Dec 16, 202115.570.070.45%15.5016.0315.35

Dec 15, 202115.62-0.50-3.20%16.1216.1315.17

Dec 14, 202115.940.040.25%15.9016.4715.81

Dec 13, 202115.91-0.24-1.51%16.1516.2215.70

Dec 10, 202116.16-0.17-1.05%16.3316.4416.12

Dec 09, 202116.31-0.10-0.61%16.4116.5216.13

Dec 08, 202116.39-0.11-0.67%16.5016.6516.14

Dec 07, 202116.310.160.98%16.1516.6016.12

Dec 06, 202115.900.241.51%15.6616.2215.22

Dec 03, 202115.71-0.20-1.27%15.9115.9115.45

Dec 02, 202115.890.372.33%15.5216.0315.30

Dec 01, 202115.32-0.34-2.22%15.6616.3015.27

Nov 30, 202115.50-0.07-0.45%15.5716.0115.31

Nov 29, 202115.74-0.02-0.13%15.7616.1515.26

Nov 26, 202115.710.211.34%15.5015.9715.46

Nov 24, 202115.750.291.84%15.4615.8915.35

Nov 23, 202115.42-0.07-0.45%15.4915.5415.07

Nov 22, 202115.42-0.08-0.52%15.5015.6014.95

Nov 19, 202115.43-0.12-0.78%15.5515.9115.41

Nov 18, 202115.610.100.64%15.5115.6915.09

Nov 17, 202115.59-0.87-5.58%16.4616.4615.44

Nov 16, 202116.480.010.06%16.4716.6216.18

Nov 15, 202116.49-0.41-2.49%16.9017.0816.49

Nov 12, 202116.710.301.80%16.4116.8316.28

Nov 11, 202116.30-0.39-2.39%16.6916.6916.14

Nov 10, 202116.58-0.29-1.75%16.8717.3016.57

Nov 09, 202116.860.010.06%16.8517.2716.75

Nov 08, 202116.86-0.35-2.08%17.2117.3816.61

Nov 05, 202117.21-0.50-2.91%17.7117.7216.80

Nov 04, 202117.870.181.01%17.6918.1317.62

Nov 03, 202117.640.271.53%17.3717.8116.95

Nov 02, 202117.38-0.51-2.93%17.8917.8917.00

Nov 01, 202117.571.035.86%16.5417.8716.54

Oct 29, 202116.490.744.49%15.7517.0215.72

Oct 28, 202115.79-0.37-2.34%16.1616.2115.54

Oct 27, 202116.05-0.44-2.74%16.4916.6816.02

Oct 26, 202116.54-0.21-1.27%16.7516.8616.39

Oct 25, 202116.620.060.36%16.5616.8716.45

Oct 22, 202116.52-0.32-1.94%16.8416.8416.34

Oct 21, 202116.91-0.07-0.41%16.9817.2316.88

Oct 20, 202116.990.020.12%16.9717.0216.67

Oct 19, 202116.83-0.07-0.42%16.9017.0716.62

Oct 18, 202116.780.402.38%16.3817.0016.38

Oct 15, 202116.490.332.00%16.1616.9716.09

Oct 14, 202116.010.000.00%16.0116.1515.90

Oct 13, 202115.830.382.40%15.4515.9715.39

Oct 12, 202115.290.110.72%15.1815.3715.04

Oct 11, 202115.120.090.60%15.0315.2614.95

Виж повече

Показаните данни са за периода Oct 11, 2021 - Mar 23, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на RKT.

Подобни

Kosmos Energy

Devon Energy

Tullow Oil