Rocket Companies Inc

RKT
🏛️ 美国 →
20.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.55 20.14 19.17 20.14 21.2M
2025-09-26 19.11 19.75 18.92 19.51 21.8M
2025-09-25 18.98 19.33 18.82 19.07 19.0M
2025-09-24 19.49 20.06 19.26 19.58 20.3M
2025-09-23 19.86 20.38 19.52 19.62 22.3M
2025-09-22 20.15 20.41 19.74 19.81 33.0M
2025-09-19 21.20 21.40 20.19 20.51 21.8M
2025-09-18 21.01 21.54 20.56 21.14 21.8M
2025-09-17 21.06 21.96 20.27 21.16 32.8M
2025-09-16 21.12 21.12 20.10 20.77 22.9M
2025-09-15 21.28 21.75 20.91 21.10 24.1M
2025-09-12 20.79 21.44 20.66 21.10 22.6M
2025-09-11 21.37 22.56 20.88 21.11 50.9M
2025-09-10 21.39 22.08 20.64 20.90 39.8M
2025-09-09 20.29 20.49 19.87 20.46 17.4M
2025-09-08 20.27 20.50 19.95 20.48 22.8M
2025-09-05 19.99 20.47 19.35 20.26 39.3M
2025-09-04 18.00 19.23 18.00 19.15 25.2M
2025-09-03 17.20 17.99 17.15 17.88 17.8M
2025-09-02 17.10 17.42 16.68 17.16 13.0M
2025-08-29 17.95 18.14 17.63 17.77 15.8M
2025-08-28 18.30 18.33 17.52 17.89 14.1M
2025-08-27 18.89 19.00 18.06 18.08 23.6M
2025-08-26 18.82 18.98 18.43 18.94 18.2M
2025-08-25 18.90 19.08 18.60 18.73 14.8M
2025-08-22 17.68 19.63 17.55 19.21 30.2M
2025-08-21 17.60 17.68 17.13 17.58 15.0M
2025-08-20 18.42 18.57 17.76 17.76 14.5M
2025-08-19 18.17 18.44 17.81 18.44 17.7M
2025-08-18 18.50 18.50 17.69 17.83 11.9M
2025-08-15 19.05 19.12 18.51 18.53 11.3M
2025-08-14 18.99 19.22 18.55 18.72 22.2M
2025-08-13 18.60 19.67 18.50 19.62 32.8M
2025-08-12 17.59 18.48 17.57 18.27 23.2M
2025-08-11 16.94 17.35 16.93 17.11 9.8M
2025-08-08 17.65 17.65 16.74 16.81 12.9M
2025-08-07 18.37 18.46 17.50 17.55 13.4M
2025-08-06 17.96 18.35 17.54 18.12 24.9M
2025-08-05 16.90 18.16 16.65 18.03 31.7M
2025-08-04 16.75 17.10 16.48 16.88 20.1M
2025-08-01 15.92 17.23 15.83 16.54 56.0M
2025-07-31 14.75 15.26 14.50 14.77 23.5M
2025-07-30 15.15 15.26 14.52 14.66 17.6M
2025-07-29 15.06 15.63 15.02 15.20 16.7M
2025-07-28 14.89 15.07 14.58 15.04 11.5M
2025-07-25 14.80 15.13 14.60 15.00 16.7M
2025-07-24 15.89 16.00 14.83 14.86 26.6M
2025-07-23 17.32 17.32 15.87 16.21 64.3M
2025-07-22 15.43 16.37 15.33 16.00 51.7M
2025-07-21 14.24 15.29 14.24 15.04 38.2M
2025-07-18 13.99 14.06 13.66 13.99 11.6M
2025-07-17 13.64 14.04 13.53 13.78 15.5M
2025-07-16 13.45 13.64 13.18 13.60 11.5M
2025-07-15 14.00 14.12 13.20 13.31 15.3M
2025-07-14 13.60 14.03 13.52 13.95 11.2M
2025-07-11 13.50 13.75 13.38 13.68 11.7M
2025-07-10 13.80 13.91 13.24 13.79 17.3M
2025-07-09 13.86 14.21 13.78 13.95 16.8M
2025-07-08 13.53 14.08 13.45 13.74 13.5M
2025-07-07 14.00 14.05 13.46 13.51 19.7M
2025-07-03 14.36 14.41 14.00 14.24 14.9M
2025-07-02 14.68 15.18 14.45 14.57 24.8M
2025-07-01 14.18 14.70 14.13 14.48 14.6M
2025-06-30 14.39 14.46 13.93 14.18 23.4M
2025-06-27 14.40 14.49 14.16 14.22 10.7M
2025-06-26 14.43 14.50 14.05 14.49 16.7M
2025-06-25 15.01 15.01 14.24 14.33 10.9M
2025-06-24 14.93 15.06 14.70 14.95 11.1M
2025-06-23 14.32 14.72 14.03 14.69 11.4M
2025-06-20 13.85 14.60 13.75 14.40 21.2M
2025-06-18 13.22 14.11 13.20 13.79 13.8M
2025-06-17 13.68 13.71 13.14 13.19 9.9M
2025-06-16 13.86 14.17 13.59 13.73 9.3M
2025-06-13 13.89 14.07 13.59 13.76 11.7M
2025-06-12 13.72 14.22 13.53 14.16 15.1M
2025-06-11 13.35 13.83 13.26 13.69 15.2M
2025-06-10 12.78 13.18 12.71 13.09 9.9M
2025-06-09 12.86 12.88 12.45 12.75 7.8M
2025-06-06 13.00 13.06 12.55 12.77 7.5M
2025-06-05 12.52 13.60 12.45 12.80 23.5M
2025-06-04 12.90 13.16 12.39 12.47 15.6M
2025-06-03 12.62 12.75 12.31 12.69 9.0M
2025-06-02 12.68 12.68 12.25 12.52 7.1M
2025-05-30 13.18 13.25 12.70 12.75 8.5M
2025-05-29 13.06 13.31 12.80 13.07 7.8M
2025-05-28 13.06 13.15 12.86 12.87 6.3M
2025-05-27 12.81 13.09 12.50 13.09 9.3M
2025-05-23 12.26 12.76 12.26 12.68 5.9M
2025-05-22 12.19 12.65 12.03 12.57 10.7M
2025-05-21 12.91 12.98 12.14 12.24 10.5M
2025-05-20 12.83 13.19 12.78 13.17 8.9M
2025-05-19 12.80 13.02 12.46 12.95 11.7M
2025-05-16 13.27 13.92 13.14 13.24 20.6M
2025-05-15 12.56 12.86 12.23 12.77 11.9M
2025-05-14 12.50 13.03 12.30 12.60 23.1M
2025-05-13 11.82 12.67 11.30 12.61 40.2M
2025-05-12 11.29 11.79 11.20 11.67 14.6M
2025-05-09 11.39 12.07 11.08 11.11 21.1M
2025-05-08 11.84 11.98 11.45 11.65 19.7M
2025-05-07 11.57 11.75 11.44 11.62 11.9M
2025-05-06 11.78 11.95 11.47 11.53 12.7M
2025-05-05 12.30 12.39 11.91 11.92 10.3M
2025-05-02 12.71 12.76 12.20 12.62 13.3M
2025-05-01 12.97 13.24 12.71 12.78 7.4M
2025-04-30 12.62 13.07 12.52 12.91 5.9M
2025-04-29 12.66 12.99 12.51 12.94 7.0M
2025-04-28 12.70 12.93 12.58 12.61 6.1M
2025-04-25 13.02 13.19 12.72 12.83 9.3M
2025-04-24 12.26 13.18 12.14 13.16 11.6M
2025-04-23 12.84 13.42 12.02 12.10 13.6M
2025-04-22 11.80 12.35 11.78 12.34 9.3M
2025-04-21 11.64 11.79 11.36 11.55 10.1M
2025-04-17 12.27 12.64 12.04 12.04 6.7M
2025-04-16 12.42 12.52 12.04 12.25 5.4M
2025-04-15 12.80 13.14 12.48 12.50 7.1M
2025-04-14 12.22 13.00 11.98 12.85 10.9M
2025-04-11 11.71 11.90 10.94 11.90 18.6M
2025-04-10 12.75 12.76 11.46 11.88 16.4M
2025-04-09 12.55 12.94 11.77 12.75 26.0M
2025-04-08 15.20 15.26 12.90 13.19 19.2M
2025-04-07 15.00 15.98 13.99 14.66 23.6M
2025-04-04 14.10 15.77 13.79 15.40 36.6M
2025-04-03 14.08 14.64 13.74 13.85 16.6M
2025-04-02 13.15 14.55 12.83 13.86 34.9M
2025-04-01 12.15 12.87 11.96 12.60 24.8M
2025-03-31 12.24 12.35 11.60 12.07 43.8M
2025-03-28 13.44 13.53 12.92 13.03 4.4M
2025-03-27 13.06 13.32 12.75 13.16 5.5M
2025-03-26 13.31 13.66 13.13 13.22 5.0M
2025-03-25 13.75 13.80 13.38 13.38 4.9M
2025-03-24 14.06 14.20 13.63 13.76 6.1M
2025-03-21 14.20 14.41 14.04 14.11 6.9M
2025-03-20 14.18 15.03 14.06 14.34 5.9M
2025-03-19 14.55 14.80 13.99 14.10 6.7M
2025-03-18 14.95 14.95 14.23 14.45 5.6M
2025-03-17 14.15 15.00 13.89 14.87 8.4M
2025-03-14 13.82 14.27 13.79 14.07 7.0M
2025-03-13 14.25 14.56 13.90 14.51 7.6M
2025-03-12 12.77 13.61 12.42 13.49 17.1M
2025-03-11 12.73 13.57 12.73 13.18 14.4M
2025-03-10 13.00 13.57 12.22 12.63 27.2M
2025-03-07 14.20 15.05 14.02 14.92 7.9M
2025-03-06 14.03 14.19 13.69 14.05 4.0M
2025-03-05 13.26 14.39 13.16 14.10 8.8M
2025-03-04 13.23 13.79 12.71 12.72 5.7M
2025-03-03 13.32 13.69 12.97 13.31 6.9M
2025-02-28 13.35 13.51 12.64 13.25 8.3M
2025-02-27 13.03 13.38 12.77 12.83 4.8M
2025-02-26 13.66 13.71 12.93 13.08 5.2M
2025-02-25 12.54 13.13 12.47 13.04 6.2M
2025-02-24 13.14 13.34 12.75 13.10 3.8M
2025-02-21 12.26 12.78 11.97 12.54 5.3M
2025-02-20 12.42 12.42 11.92 12.05 2.3M
2025-02-19 13.08 13.20 12.81 13.10 2.3M
2025-02-18 12.97 13.22 12.79 13.16 1.8M
2025-02-14 12.43 12.73 12.26 12.40 2.5M
2025-02-13 11.75 12.31 11.66 12.17 3.6M
2025-02-12 11.68 11.74 11.08 11.54 4.9M
2025-02-11 12.77 13.03 12.72 12.80 1.8M
2025-02-10 12.88 13.10 12.78 12.92 1.8M
2025-02-07 12.96 13.15 12.68 12.73 2.5M
2025-02-06 11.94 12.53 11.94 12.47 3.8M
2025-02-05 12.36 12.82 12.32 12.70 3.0M
2025-02-04 12.04 12.31 11.88 12.17 3.1M
2025-02-03 12.30 12.56 12.14 12.19 2.6M
2025-01-31 12.77 12.88 12.47 12.60 3.5M
2025-01-30 12.61 12.93 12.58 12.84 2.6M
2025-01-29 12.30 12.43 11.61 11.73 4.1M
2025-01-28 11.97 12.36 11.92 12.32 3.6M
2025-01-27 11.37 12.25 11.37 12.06 4.9M
2025-01-24 11.21 11.43 11.18 11.38 3.0M
2025-01-23 11.84 11.93 11.60 11.90 2.3M
2025-01-22 11.26 11.40 11.14 11.31 2.0M
2025-01-21 12.00 12.07 11.79 11.97 2.4M
2025-01-17 11.88 11.94 11.70 11.87 3.0M
2025-01-16 10.90 11.16 10.62 11.11 3.1M
2025-01-15 12.10 12.50 11.48 11.58 5.2M
2025-01-14 9.85 10.63 9.85 10.49 5.8M
2025-01-13 10.18 10.42 10.06 10.42 2.2M
2025-01-10 9.82 9.91 9.67 9.73 2.9M
2025-01-08 9.93 9.98 9.72 9.89 2.5M
2025-01-07 10.89 11.17 10.45 10.58 3.4M
2025-01-06 10.36 10.54 10.10 10.24 2.9M
2025-01-03 10.28 10.48 10.28 10.39 2.1M
2025-01-02 11.33 11.43 10.78 10.85 2.9M