Stockscreener 앱 받기
13.79
0.58%
-0.08
시장 영업 전:
14.11
0.32
+2.32%
Rocket Companies Inc 주식 (RKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.05 | $13.40 | $0.65 | 16,999,496.0 | -0.58% |
| 2026-05-21 | $13.91 | $13.16 | $0.755 | 24,237,195.0 | +1.76% |
| 2026-05-20 | $13.65 | $12.55 | $1.10 | 22,950,507.0 | +7.58% |
| 2026-05-19 | $12.90 | $12.38 | $0.52 | 37,379,886.0 | -2.84% |
| 2026-05-18 | $13.61 | $12.96 | $0.655 | 22,967,310.0 | -2.32% |
| 2026-05-15 | $13.99 | $13.27 | $0.72 | 22,976,339.0 | -6.51% |
| 2026-05-14 | $14.88 | $13.94 | $0.94 | 21,891,513.0 | +3.18% |
| 2026-05-13 | $14.56 | $13.80 | $0.76 | 28,407,447.0 | -6.49% |
| 2026-05-12 | $14.93 | $14.23 | $0.695 | 25,394,663.0 | -0.20% |
| 2026-05-11 | $15.55 | $14.62 | $0.935 | 30,244,566.0 | -5.48% |
| 2026-05-08 | $15.86 | $14.61 | $1.25 | 37,236,869.0 | +10.88% |
| 2026-05-07 | $14.77 | $14.05 | $0.72 | 25,179,419.0 | -3.41% |
| 2026-05-06 | $14.98 | $14.50 | $0.485 | 26,287,532.0 | +3.97% |
| 2026-05-05 | $14.27 | $13.90 | $0.37 | 17,782,305.0 | +0.57% |
| 2026-05-04 | $14.79 | $13.97 | $0.815 | 18,857,016.0 | -4.30% |
| 2026-05-01 | $14.93 | $14.55 | $0.375 | 14,700,417.0 | +0.14% |
| 2026-04-30 | $14.95 | $14.37 | $0.5799 | 14,523,588.0 | +1.53% |
| 2026-04-29 | $15.13 | $14.30 | $0.8311 | 22,937,956.0 | -5.94% |
| 2026-04-28 | $15.76 | $15.22 | $0.54 | 12,091,966.0 | -0.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.86 | $12.38 | $3.48 | 410,491,976.0 | -5.68% |
| 2026-04 | $17.36 | $13.72 | $3.64 | 511,652,798.0 | +2.60% |
| 2026-03 | $17.65 | $13.43 | $4.22 | 607,141,768.0 | -21.66% |
| 2026-02 | $21.20 | $16.58 | $4.62 | 560,049,945.0 | +1.45% |
| 2026-01 | $24.36 | $17.05 | $7.31 | 676,036,781.0 | -7.39% |
Rocket Companies Inc 주식 (RKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.60 | $17.76 | $2.84 | 392,719,183.0 | +0.40% |
| 2025-11 | $20.09 | $15.34 | $4.75 | 698,475,315.0 | +19.93% |
| 2025-10 | $20.62 | $15.80 | $4.82 | 1,295,751,502.0 | -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% |
1.31%
0.65%
자본화:
|
볼륨(24시간):