Stockscreener 앱 받기
16.66
4.52%
0.72
시간 외 거래:
16.65
-0.01
-0.06%
Rocket Companies Inc 주식 (RKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $16.72 | $15.86 | $0.86 | 80,653,118.0 | +4.52% |
| 2025-10-30 | $16.45 | $15.85 | $0.60 | 55,372,101.0 | -1.85% |
| 2025-10-29 | $17.70 | $16.12 | $1.58 | 56,774,607.0 | -7.25% |
| 2025-10-28 | $18.17 | $17.47 | $0.70 | 40,518,487.0 | -3.58% |
| 2025-10-27 | $18.22 | $17.38 | $0.84 | 50,036,529.0 | +1.62% |
| 2025-10-24 | $18.44 | $17.76 | $0.68 | 36,556,910.0 | +1.48% |
| 2025-10-23 | $17.83 | $17.26 | $0.57 | 63,436,377.0 | +1.56% |
| 2025-10-22 | $17.61 | $16.95 | $0.66 | 36,099,993.0 | +1.76% |
| 2025-10-21 | $17.52 | $16.90 | $0.625 | 42,714,903.0 | -0.53% |
| 2025-10-20 | $17.27 | $16.55 | $0.715 | 57,519,994.0 | +2.82% |
| 2025-10-17 | $16.89 | $16.26 | $0.63 | 31,170,900.0 | +0.66% |
| 2025-10-16 | $16.87 | $16.29 | $0.5757 | 41,060,431.0 | -1.08% |
| 2025-10-15 | $17.39 | $16.69 | $0.70 | 31,107,863.0 | -1.12% |
| 2025-10-14 | $17.12 | $16.04 | $1.08 | 38,557,657.0 | +2.79% |
| 2025-10-13 | $16.74 | $16.10 | $0.64 | 21,840,203.0 | +0.43% |
| 2025-10-10 | $16.82 | $16.12 | $0.705 | 34,349,615.0 | +0.80% |
| 2025-10-09 | $16.52 | $15.80 | $0.72 | 45,768,699.0 | +0.25% |
| 2025-10-08 | $16.79 | $16.21 | $0.58 | 34,968,679.0 | -0.37% |
| 2025-10-07 | $17.10 | $15.85 | $1.25 | 59,807,465.0 | -3.90% |
| 2025-10-06 | $17.97 | $16.90 | $1.07 | 57,264,060.0 | -4.83% |
| 2025-10-03 | $18.82 | $17.63 | $1.19 | 194,377,532.0 | -3.10% |
| 2025-10-02 | $18.87 | $17.79 | $1.09 | 90,990,066.0 | -6.23% |
Rocket Companies Inc 주식 (RKT) 연도별 가격 이력
이 심층 분석에서는 Rocket Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rocket Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rocket Companies Inc 주식 (RKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.62 | $15.80 | $4.82 | 1,376,404,620.0 | -14.04% |
| 2025-09 | $22.55 | $16.68 | $5.88 | 540,099,625.0 | +9.06% |
| 2025-08 | $19.66 | $15.83 | $3.83 | 432,470,124.0 | +20.31% |
| 2025-07 | $16.45 | $13.18 | $3.27 | 412,948,722.0 | +4.16% |
| 2025-06 | $15.06 | $12.25 | $2.81 | 264,259,055.0 | +11.22% |
| 2025-05 | $13.92 | $11.08 | $2.84 | 285,030,948.0 | -1.24% |
| 2025-04 | $15.98 | $10.94 | $5.04 | 315,036,770.0 | +6.96% |
| 2025-03 | $15.90 | $11.60 | $4.30 | 205,794,451.0 | -13.79% |
| 2025-02 | $14.28 | $11.71 | $2.57 | 67,461,049.0 | +11.11% |
| 2025-01 | $13.13 | $10.06 | $3.07 | 63,571,031.0 | +11.90% |
Rocket Companies Inc 주식 (RKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.43 | $10.78 | $3.65 | 61,499,663.0 | -24.09% |
| 2024-11 | $16.34 | $13.07 | $3.27 | 78,410,071.0 | -9.75% |
| 2024-10 | $19.70 | $15.70 | $4.00 | 68,221,606.0 | -16.10% |
| 2024-09 | $21.38 | $18.33 | $3.05 | 68,688,934.0 | -2.34% |
| 2024-08 | $21.28 | $14.71 | $6.57 | 82,894,957.0 | +21.37% |
| 2024-07 | $16.65 | $13.00 | $3.65 | 62,848,927.0 | +18.18% |
| 2024-06 | $15.81 | $13.53 | $2.28 | 39,823,831.0 | -1.44% |
| 2024-05 | $15.60 | $12.06 | $3.54 | 52,229,962.0 | +13.19% |
| 2024-04 | $14.57 | $11.32 | $3.25 | 49,921,195.0 | -15.60% |
| 2024-03 | $15.01 | $12.02 | $2.99 | 48,371,964.0 | +15.84% |
| 2024-02 | $12.75 | $10.87 | $1.88 | 50,068,416.0 | +2.03% |
| 2024-01 | $14.38 | $11.29 | $3.09 | 53,836,578.0 | -14.99% |
Rocket Companies Inc 주식 (RKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.19 | $9.24 | $5.95 | 79,531,160.0 | +55.03% |
| 2023-11 | $9.81 | $7.21 | $2.61 | 44,762,081.0 | +26.39% |
| 2023-10 | $8.38 | $7.17 | $1.21 | 44,143,627.0 | -9.66% |
| 2023-09 | $10.85 | $8.05 | $2.80 | 35,814,967.0 | -23.41% |
| 2023-08 | $11.95 | $10.00 | $1.95 | 44,146,984.0 | -2.29% |
| 2023-07 | $11.22 | $8.38 | $2.84 | 44,743,599.0 | +21.99% |
| 2023-06 | $9.56 | $7.99 | $1.57 | 32,841,517.0 | +11.72% |
| 2023-05 | $9.14 | $7.50 | $1.64 | 42,719,915.0 | -9.99% |
| 2023-04 | $10.00 | $8.51 | $1.49 | 35,889,286.0 | -1.66% |
| 2023-03 | $9.14 | $7.72 | $1.42 | 68,170,485.0 | +15.27% |
| 2023-02 | $11.11 | $7.80 | $3.31 | 72,971,910.0 | -16.47% |
| 2023-01 | $9.76 | $6.99 | $2.77 | 54,496,266.0 | +34.43% |
0.15%
0.41%
자본화:
|
볼륨(24시간):