Rocket Companies Inc Class A (RKT) Exchange: NYSE

Data as of July 4, 2022

$7.73 ($0.32) 4.32%

Rocket Companies Inc Class A - Daily Information
Click for more stock information on Rocket Companies Inc Class A.
Daily Information Data
Date July 4, 2022
Open $7.50
Previous Close $7.73
High $7.84
Low $7.44
Adjusted Open $7.50
Previous Adjusted Close $7.73
Adjusted High $7.84
Adjusted Low $7.44

Key People Rocket Companies Inc Class A

Employee Position
Daniel Gilbert Chairman
Jay Farner Vice Chairman & Chief Executive Officer
Robert D. Walters President & Chief Operating Officer
Julie Booth Chief Financial Officer & Treasurer
Jennifer Gilbert Director
Matthew Rizik Director
Brian Nicholas Brown Chief Accounting Officer
Angelo Vitale Secretary & General Counsel
Suzanne F. Shank Independent Director
Nancy Tellem Independent Director
Jonathan Douglas Mariner Independent Director

Company Profile Rocket Companies Inc Class A

Exchange: NYSE

IPO Date: Aug. 6, 2020

Employees: 26,000

Sector: Financial Services

Industry: Mortgage Finance

Website: Rocket Companies Inc Class A Website

Address: 1050 Woodward Avenue, Detroit, MI, United States, 48226

Historical Stock Data for Rocket Companies Inc Class A (RKT)
Date Open High Low Close Adj.Close Volume
2022-06-24 $7.50 $7.84 $7.44 $7.73 $7.73 6,172,199
2022-06-23 $7.08 $7.43 $6.98 $7.41 $7.41 3,676,216
2022-06-22 $6.64 $7.06 $6.61 $6.96 $6.96 4,534,733
2022-06-21 $6.51 $6.82 $6.44 $6.78 $6.78 5,741,925
2022-06-17 $6.33 $6.58 $6.27 $6.37 $6.37 6,641,814
2022-06-16 $6.85 $6.92 $6.40 $6.53 $6.53 4,256,722
2022-06-15 $7.06 $7.35 $6.66 $6.98 $6.98 4,855,728
2022-06-14 $7.22 $7.22 $6.91 $7.00 $7.00 3,076,125
2022-06-13 $7.61 $7.73 $7.11 $7.18 $7.18 3,432,430
2022-06-10 $8.20 $8.25 $7.89 $7.90 $7.90 2,911,513
2022-06-09 $8.66 $8.69 $8.35 $8.35 $8.35 2,011,390
2022-06-08 $8.65 $8.87 $8.37 $8.60 $8.60 2,519,120
2022-06-07 $8.30 $8.70 $8.29 $8.69 $8.69 1,984,263
2022-06-06 $8.73 $8.91 $8.43 $8.46 $8.46 3,478,560
2022-06-03 $8.83 $8.84 $8.40 $8.53 $8.53 4,802,996
2022-06-02 $8.99 $9.02 $8.79 $8.99 $8.99 2,608,119
2022-06-01 $9.14 $9.21 $8.66 $8.78 $8.78 2,958,192
2022-05-31 $9.30 $9.41 $9.04 $9.07 $9.07 3,564,110
2022-05-27 $9.27 $9.52 $9.18 $9.47 $9.47 3,184,619
2022-05-26 $9.05 $9.38 $8.94 $9.20 $9.20 3,660,397
2022-05-25 $8.75 $9.13 $8.74 $8.99 $8.99 3,366,005
2022-05-24 $8.59 $8.91 $8.45 $8.75 $8.75 3,769,523
2022-05-23 $8.97 $8.97 $8.67 $8.73 $8.73 2,848,621
2022-05-20 $8.95 $9.05 $8.61 $8.90 $8.90 4,597,393
2022-05-19 $8.55 $9.13 $8.54 $8.99 $8.99 3,795,435
2022-05-18 $8.70 $8.98 $8.48 $8.54 $8.54 3,042,730
2022-05-17 $8.42 $8.82 $8.42 $8.76 $8.76 3,607,790
2022-05-16 $8.43 $8.62 $8.20 $8.28 $8.28 4,719,513
2022-05-13 $8.03 $8.44 $7.95 $8.11 $8.11 5,714,300
2022-05-12 $7.27 $7.97 $7.09 $7.93 $7.93 8,415,565
2022-05-11 $7.00 $7.90 $6.91 $7.40 $7.40 8,717,593
2022-05-10 $8.36 $8.45 $7.61 $7.81 $7.81 12,287,801
2022-05-09 $8.60 $8.60 $8.20 $8.40 $8.40 6,240,789
2022-05-06 $8.70 $8.77 $8.21 $8.58 $8.58 5,225,528
2022-05-05 $9.57 $9.57 $8.67 $8.76 $8.76 4,451,352
2022-05-04 $9.16 $9.71 $8.94 $9.65 $9.65 4,789,335
2022-05-03 $8.98 $9.50 $8.96 $9.28 $9.28 3,383,642
2022-05-02 $8.88 $9.09 $8.81 $9.01 $9.01 4,341,093
2022-04-29 $8.94 $9.15 $8.83 $8.85 $8.85 5,514,875
2022-04-28 $8.84 $9.01 $8.49 $8.97 $8.97 4,112,799
2022-04-27 $8.80 $8.92 $8.60 $8.69 $8.69 3,424,478
2022-04-26 $9.21 $9.29 $8.82 $8.91 $8.91 5,330,933
2022-04-25 $8.61 $9.54 $8.59 $9.39 $9.39 8,223,918
2022-04-22 $9.22 $9.29 $8.66 $8.67 $8.67 4,936,270
2022-04-21 $9.44 $9.59 $9.22 $9.24 $9.24 4,253,143
2022-04-20 $9.27 $9.53 $9.14 $9.29 $9.29 4,857,028
2022-04-19 $9.31 $9.44 $9.18 $9.25 $9.25 3,565,828
2022-04-18 $9.20 $9.37 $9.14 $9.21 $9.21 3,265,531
2022-04-14 $9.70 $9.85 $9.34 $9.39 $9.39 3,565,516
2022-04-13 $9.48 $9.72 $9.36 $9.60 $9.60 6,402,665
2022-04-12 $9.84 $10.03 $9.54 $9.55 $9.55 3,824,964
2022-04-11 $9.49 $10.09 $9.42 $9.84 $9.84 4,047,525
2022-04-08 $9.82 $9.97 $9.61 $9.70 $9.70 4,747,535
2022-04-07 $10.11 $10.27 $9.63 $9.89 $9.89 6,202,705
2022-04-06 $10.78 $10.87 $10.01 $10.06 $10.06 6,969,398
2022-04-05 $11.52 $11.54 $10.80 $10.89 $10.89 4,798,560
2022-04-04 $11.02 $11.70 $11.02 $11.54 $11.54 7,696,734
2022-04-01 $11.10 $11.33 $10.94 $11.04 $11.04 3,312,453
2022-03-31 $11.33 $11.49 $11.04 $11.12 $11.12 4,087,812
2022-03-30 $11.10 $11.43 $11.00 $11.14 $11.14 2,951,138
2022-03-29 $10.95 $11.46 $10.84 $11.23 $11.23 4,970,631
2022-03-28 $10.39 $10.94 $10.38 $10.87 $10.87 5,931,124
2022-03-25 $10.83 $10.92 $10.38 $10.40 $10.40 5,408,215
2022-03-24 $10.72 $11.02 $10.63 $10.89 $10.89 3,295,435
2022-03-23 $10.60 $11.05 $10.60 $10.76 $10.76 4,839,893
2022-03-22 $10.67 $11.13 $10.59 $10.75 $10.75 6,467,731
2022-03-21 $10.92 $11.00 $10.44 $10.51 $10.51 4,781,470
2022-03-18 $10.51 $11.07 $10.47 $10.99 $10.99 5,990,885
2022-03-17 $10.38 $10.65 $10.27 $10.55 $10.55 4,145,118
2022-03-16 $10.40 $10.96 $10.07 $10.41 $10.41 8,098,691
2022-03-15 $10.31 $10.49 $10.08 $10.25 $10.25 5,341,930
2022-03-14 $10.86 $11.14 $10.28 $10.35 $10.35 5,161,659
2022-03-11 $11.41 $11.49 $11.03 $11.04 $11.04 3,685,387
2022-03-10 $11.80 $11.80 $11.19 $11.41 $11.41 4,476,371
2022-03-09 $11.85 $12.31 $11.49 $11.85 $11.85 8,096,161
2022-03-08 $12.25 $12.50 $11.67 $11.68 $11.68 6,150,571
2022-03-07 $13.17 $13.24 $12.30 $12.30 $12.30 7,700,999
2022-03-04 $13.96 $14.25 $13.69 $14.22 $13.14 6,685,960
2022-03-03 $13.87 $14.32 $13.51 $13.98 $12.92 6,576,935
2022-03-02 $13.34 $13.91 $13.04 $13.80 $12.75 6,587,952
2022-03-01 $12.98 $13.46 $12.73 $13.38 $12.36 6,144,021
2022-02-28 $12.06 $12.95 $12.06 $12.91 $11.93 7,775,302
2022-02-25 $12.44 $12.70 $11.49 $12.23 $11.30 9,664,673
2022-02-24 $10.69 $11.58 $10.55 $11.56 $10.68 11,537,057
2022-02-23 $11.51 $11.79 $11.05 $11.08 $10.24 7,121,359
2022-02-22 $12.05 $12.15 $11.48 $11.53 $10.66 7,707,984
2022-02-18 $12.70 $12.84 $12.38 $12.55 $11.60 3,749,444
2022-02-17 $12.82 $13.14 $12.76 $12.81 $11.84 2,823,067
2022-02-16 $12.62 $13.35 $12.45 $13.05 $12.06 5,259,100
2022-02-15 $12.54 $12.74 $12.21 $12.67 $11.71 4,216,664
2022-02-14 $12.24 $12.62 $12.16 $12.28 $11.35 3,523,526
2022-02-11 $12.21 $12.42 $11.96 $12.26 $11.33 5,241,444
2022-02-10 $12.58 $12.98 $12.20 $12.21 $11.28 5,145,268
2022-02-09 $12.57 $12.87 $12.47 $12.74 $11.77 3,535,026
2022-02-08 $12.35 $12.56 $12.20 $12.52 $11.57 3,488,113
2022-02-07 $12.00 $12.43 $11.99 $12.29 $11.36 5,572,250
2022-02-04 $11.76 $12.13 $11.44 $11.92 $11.02 6,730,033
2022-02-03 $12.05 $12.11 $11.73 $11.83 $10.93 5,564,588
2022-02-02 $12.27 $12.30 $11.96 $12.20 $11.27 5,108,730
2022-02-01 $12.55 $12.70 $11.84 $12.35 $11.41 11,227,196
2022-01-31 $12.24 $12.64 $11.94 $12.64 $11.68 5,899,221
2022-01-28 $12.20 $12.40 $11.95 $12.37 $11.43 4,539,558
2022-01-27 $12.72 $12.95 $12.27 $12.38 $11.44 3,532,357
2022-01-26 $13.20 $13.48 $12.35 $12.63 $11.67 6,053,132
2022-01-25 $12.80 $13.33 $12.67 $13.08 $12.09 4,842,518
2022-01-24 $12.50 $12.99 $12.07 $12.96 $11.98 6,565,654
2022-01-21 $13.01 $13.15 $12.62 $12.92 $11.94 4,009,279
2022-01-20 $13.39 $13.74 $13.09 $13.11 $12.12 4,576,994
2022-01-19 $13.45 $13.76 $13.22 $13.26 $12.25 5,807,556
2022-01-18 $13.19 $13.38 $12.95 $12.98 $12.00 3,418,976
2022-01-14 $13.68 $13.84 $13.09 $13.42 $12.40 9,258,353
2022-01-13 $14.30 $14.31 $13.85 $13.86 $12.81 5,587,912
2022-01-12 $14.32 $14.53 $14.08 $14.29 $13.21 3,437,884
2022-01-11 $13.95 $14.36 $13.78 $14.17 $13.09 3,750,641
2022-01-10 $14.11 $14.28 $13.69 $13.99 $12.93 5,244,797
2022-01-07 $14.34 $14.42 $13.99 $14.16 $13.09 4,282,308
2022-01-06 $14.25 $14.58 $13.90 $14.01 $12.95 4,648,250
2022-01-05 $14.97 $14.98 $14.17 $14.18 $13.10 4,027,003
2022-01-04 $14.66 $15.26 $14.61 $14.98 $13.84 5,537,841
2022-01-03 $14.21 $14.91 $14.19 $14.73 $13.61 4,983,235
2021-12-31 $14.63 $14.91 $13.84 $14.00 $12.94 9,570,439
2021-12-30 $14.29 $14.93 $14.28 $14.69 $13.58 5,764,902
2021-12-29 $14.66 $14.68 $14.26 $14.29 $13.21 4,172,782
2021-12-28 $14.99 $15.11 $14.71 $14.71 $13.59 3,273,745
2021-12-27 $15.30 $15.30 $15.02 $15.08 $13.94 2,854,932
2021-12-23 $15.09 $15.38 $15.03 $15.27 $14.11 2,491,723
2021-12-22 $14.76 $15.21 $14.76 $15.12 $13.97 3,309,331
2021-12-21 $14.46 $14.98 $14.32 $14.82 $13.70 4,327,811
2021-12-20 $15.24 $15.28 $14.07 $14.46 $13.36 9,424,343
2021-12-17 $15.58 $15.71 $15.02 $15.43 $14.26 5,736,278
2021-12-16 $15.49 $16.03 $15.34 $15.58 $14.40 3,829,011
2021-12-15 $16.00 $16.01 $15.16 $15.62 $14.43 4,530,497
2021-12-14 $15.86 $16.46 $15.75 $15.92 $14.71 3,851,434
2021-12-13 $16.10 $16.20 $15.70 $15.90 $14.69 3,761,458
2021-12-10 $16.29 $16.44 $16.11 $16.16 $14.93 3,500,039
2021-12-09 $16.31 $16.52 $16.13 $16.31 $15.07 3,149,596
2021-12-08 $16.41 $16.65 $16.12 $16.38 $15.14 2,412,206
2021-12-07 $16.12 $16.60 $16.06 $16.31 $15.07 3,997,258
2021-12-06 $15.60 $16.22 $15.22 $15.89 $14.68 4,575,043
2021-12-03 $15.89 $15.90 $15.44 $15.70 $14.51 3,085,434
2021-12-02 $15.34 $16.02 $15.28 $15.89 $14.68 3,685,491
2021-12-01 $15.57 $16.29 $15.26 $15.32 $14.16 4,713,297
2021-11-30 $15.48 $16.00 $15.31 $15.50 $14.32 4,563,371
2021-11-29 $15.75 $16.15 $15.25 $15.73 $14.54 4,485,788
2021-11-26 $15.49 $15.97 $15.43 $15.69 $14.50 2,967,350
2021-11-24 $15.43 $15.89 $15.35 $15.74 $14.55 2,542,426
2021-11-23 $15.46 $15.53 $15.06 $15.42 $14.25 2,692,452
2021-11-22 $15.46 $15.59 $14.94 $15.41 $14.24 4,372,460
2021-11-19 $15.54 $15.90 $15.41 $15.42 $14.25 3,379,536
2021-11-18 $15.50 $15.69 $15.08 $15.61 $14.43 5,462,448
2021-11-17 $16.33 $16.33 $15.43 $15.59 $14.41 7,347,041
2021-11-16 $16.40 $16.62 $16.18 $16.48 $15.23 3,527,172
2021-11-15 $16.78 $17.08 $16.48 $16.48 $15.23 3,028,284
2021-11-12 $16.36 $16.82 $16.25 $16.70 $15.43 3,224,985
2021-11-11 $16.67 $16.67 $16.13 $16.29 $15.05 3,988,373
2021-11-10 $16.77 $17.30 $16.56 $16.57 $15.31 4,477,083
2021-11-09 $16.81 $17.27 $16.75 $16.86 $15.58 4,133,034
2021-11-08 $17.13 $17.37 $16.60 $16.85 $15.57 5,928,352
2021-11-05 $17.59 $17.69 $16.75 $17.20 $15.89 6,476,785
2021-11-04 $17.60 $18.13 $17.60 $17.86 $16.50 6,959,175
2021-11-03 $17.35 $17.78 $16.93 $17.62 $16.28 8,198,944
2021-11-02 $17.85 $17.86 $16.98 $17.37 $16.05 5,549,685
2021-11-01 $16.51 $17.88 $16.50 $17.57 $16.24 8,500,950
2021-10-29 $15.70 $17.01 $15.69 $16.48 $15.23 16,051,019
2021-10-28 $16.11 $16.18 $15.53 $15.78 $14.58 4,696,792
2021-10-27 $16.43 $16.68 $16.01 $16.04 $14.82 3,466,353
2021-10-26 $16.73 $16.85 $16.38 $16.53 $15.28 2,890,219
2021-10-25 $16.52 $16.86 $16.43 $16.63 $15.37 2,288,617
2021-10-22 $16.82 $16.82 $16.33 $16.51 $15.26 3,185,816
2021-10-21 $16.97 $17.23 $16.88 $16.90 $15.62 2,147,866
2021-10-20 $16.93 $17.01 $16.66 $16.98 $15.69 2,372,581
2021-10-19 $16.87 $17.06 $16.61 $16.82 $15.54 3,903,928
2021-10-18 $16.36 $17.00 $16.30 $16.77 $15.50 3,621,705
2021-10-15 $16.07 $16.97 $16.07 $16.48 $15.23 5,716,754
2021-10-14 $16.00 $16.14 $15.89 $16.01 $14.80 3,079,827
2021-10-13 $15.44 $15.97 $15.42 $15.82 $14.62 3,988,283
2021-10-12 $15.15 $15.36 $15.04 $15.29 $14.13 2,779,646
2021-10-11 $15.00 $15.26 $14.94 $15.12 $13.97 3,448,291
2021-10-08 $15.28 $15.42 $14.99 $15.00 $13.86 3,942,742
2021-10-07 $15.38 $15.52 $15.29 $15.35 $14.19 3,175,717
2021-10-06 $15.36 $15.73 $15.20 $15.25 $14.09 3,056,057
2021-10-05 $15.20 $15.66 $15.10 $15.50 $14.32 4,844,971
2021-10-04 $15.79 $15.80 $15.10 $15.26 $14.10 5,456,336
2021-10-01 $16.04 $16.12 $15.79 $15.86 $14.66 4,769,640
2021-09-30 $16.36 $16.38 $15.83 $16.04 $14.82 4,904,518
2021-09-29 $16.45 $16.59 $16.31 $16.33 $15.09 2,803,169
2021-09-28 $16.90 $16.91 $16.38 $16.42 $15.17 4,041,430
2021-09-27 $17.04 $17.26 $16.77 $16.99 $15.70 3,109,558
2021-09-24 $16.83 $17.12 $16.83 $16.98 $15.69 3,449,782
2021-09-23 $16.86 $17.03 $16.63 $16.88 $15.60 3,410,082
2021-09-22 $16.75 $16.99 $16.64 $16.68 $15.41 2,966,418
2021-09-21 $16.69 $16.87 $16.50 $16.55 $15.29 2,393,326
2021-09-20 $16.34 $16.73 $16.23 $16.59 $15.33 5,326,035
2021-09-17 $16.92 $16.96 $16.64 $16.78 $15.51 6,446,213
2021-09-16 $16.62 $16.99 $16.62 $16.78 $15.51 2,977,478
2021-09-15 $16.70 $16.87 $16.62 $16.76 $15.49 3,085,000
2021-09-14 $16.93 $17.22 $16.65 $16.71 $15.44 3,275,329
2021-09-13 $16.71 $17.09 $16.52 $16.93 $15.65 4,357,095
2021-09-10 $17.00 $17.03 $16.60 $16.61 $15.35 3,975,478
2021-09-09 $16.90 $17.11 $16.88 $16.91 $15.63 3,324,301
2021-09-08 $17.20 $17.20 $16.90 $16.92 $15.64 4,261,864
2021-09-07 $17.13 $17.42 $16.95 $17.06 $15.77 5,361,536
2021-09-03 $17.30 $17.32 $17.03 $17.09 $15.79 4,705,547
2021-09-02 $17.39 $17.44 $17.25 $17.31 $16.00 4,157,633
2021-09-01 $17.34 $17.53 $17.23 $17.39 $16.07 5,048,850
2021-08-31 $17.48 $17.54 $17.30 $17.35 $16.03 4,441,088
2021-08-30 $17.50 $17.79 $17.30 $17.52 $16.19 3,237,756
2021-08-27 $17.69 $17.94 $17.53 $17.69 $16.35 4,091,088
2021-08-26 $18.00 $18.32 $17.74 $17.78 $16.43 3,571,627
2021-08-25 $18.01 $18.49 $17.82 $18.00 $16.63 4,224,648
2021-08-24 $17.72 $18.38 $17.70 $18.03 $16.66 6,246,847
2021-08-23 $17.55 $17.73 $17.32 $17.57 $16.24 3,635,135
2021-08-20 $17.50 $18.02 $17.44 $17.54 $16.21 4,039,900
2021-08-19 $17.79 $17.88 $17.38 $17.46 $16.14 4,028,521
2021-08-18 $17.93 $18.21 $17.77 $17.81 $16.46 3,270,566
2021-08-17 $18.04 $18.23 $17.70 $17.96 $16.60 3,829,619
2021-08-16 $18.95 $19.10 $18.24 $18.29 $16.90 7,545,422
2021-08-13 $18.25 $19.55 $18.16 $19.26 $17.80 21,739,404
2021-08-12 $17.51 $17.74 $17.00 $17.47 $16.14 13,125,752
2021-08-11 $17.55 $17.82 $17.35 $17.61 $16.27 4,098,216
2021-08-10 $17.80 $17.87 $17.22 $17.42 $16.10 3,778,791
2021-08-09 $17.54 $17.81 $17.45 $17.62 $16.28 2,433,342
2021-08-06 $17.48 $17.88 $17.41 $17.53 $16.20 3,125,778
2021-08-05 $17.42 $17.75 $17.34 $17.51 $16.18 2,711,849
2021-08-04 $17.19 $17.59 $17.10 $17.45 $16.13 3,652,061
2021-08-03 $17.70 $17.81 $16.94 $17.30 $15.99 7,205,959
2021-08-02 $17.34 $18.65 $17.23 $17.89 $16.53 9,629,403
2021-07-30 $17.47 $17.63 $17.19 $17.24 $15.93 2,129,621
2021-07-29 $17.75 $18.23 $17.44 $17.47 $16.14 4,207,026
2021-07-28 $17.31 $17.70 $17.31 $17.60 $16.26 2,869,919
2021-07-27 $17.26 $17.60 $16.93 $17.25 $15.94 3,021,221
2021-07-26 $17.17 $17.63 $17.09 $17.38 $16.06 2,613,086
2021-07-23 $17.64 $17.73 $17.10 $17.34 $16.02 4,137,820
2021-07-22 $17.80 $17.83 $17.49 $17.62 $16.28 2,117,292
2021-07-21 $17.19 $18.06 $17.19 $17.89 $16.53 4,484,298
2021-07-20 $16.45 $17.31 $16.45 $17.27 $15.96 8,300,420
2021-07-19 $17.03 $17.34 $16.78 $17.33 $16.01 4,945,330
2021-07-16 $17.71 $17.83 $17.20 $17.35 $16.03 3,875,056
2021-07-15 $17.26 $17.68 $17.18 $17.68 $16.34 4,817,126
2021-07-14 $17.32 $17.56 $16.95 $17.38 $16.06 6,980,755
2021-07-13 $17.95 $17.99 $17.09 $17.11 $15.81 9,516,070
2021-07-12 $18.55 $18.57 $17.97 $18.03 $16.66 8,475,086
2021-07-09 $19.10 $19.32 $18.71 $19.03 $17.59 5,744,613
2021-07-08 $18.69 $19.33 $18.31 $19.17 $17.72 5,021,935
2021-07-07 $18.65 $19.59 $18.65 $19.19 $17.73 8,999,577
2021-07-06 $18.76 $19.10 $18.52 $18.76 $17.34 3,843,499
2021-07-02 $18.99 $19.14 $18.74 $18.75 $17.33 4,383,268
2021-07-01 $19.36 $19.61 $18.98 $19.01 $17.57 6,935,677
2021-06-30 $20.00 $20.20 $19.33 $19.35 $17.88 7,943,125
2021-06-29 $20.10 $20.84 $19.75 $20.20 $18.67 7,569,245
2021-06-28 $20.16 $20.36 $19.72 $20.02 $18.50 4,210,543
2021-06-25 $20.10 $20.30 $19.87 $20.14 $18.61 8,144,628
2021-06-24 $20.20 $20.41 $19.86 $20.14 $18.61 6,178,989
2021-06-23 $19.18 $20.35 $19.06 $20.03 $18.51 14,559,052
2021-06-22 $19.20 $19.43 $19.03 $19.12 $17.67 4,066,069
2021-06-21 $19.35 $19.63 $18.87 $19.22 $17.76 6,621,601
2021-06-18 $19.95 $19.98 $19.19 $19.44 $17.96 6,710,531
2021-06-17 $19.49 $20.17 $19.41 $19.72 $18.22 4,916,182
2021-06-16 $20.24 $20.56 $19.30 $19.69 $18.20 7,292,473
2021-06-15 $20.79 $20.85 $20.18 $20.26 $18.72 4,989,421
2021-06-14 $20.78 $21.36 $20.66 $20.73 $19.16 5,631,655
2021-06-11 $20.79 $21.07 $20.48 $20.67 $19.10 5,065,706
2021-06-10 $21.40 $21.83 $20.36 $20.60 $19.04 8,383,855
2021-06-09 $22.51 $22.68 $21.35 $21.73 $20.08 18,050,697
2021-06-08 $20.15 $21.40 $20.07 $21.31 $19.69 17,891,330
2021-06-07 $19.78 $20.21 $19.54 $19.90 $18.39 7,612,421
2021-06-04 $19.68 $20.38 $19.52 $19.77 $18.27 9,691,305
2021-06-03 $20.00 $21.13 $19.36 $19.56 $18.08 18,458,976
2021-06-02 $18.03 $20.74 $17.59 $20.27 $18.73 39,942,178
2021-06-01 $17.74 $18.30 $17.33 $17.91 $16.55 9,618,102
2021-05-28 $18.39 $19.20 $17.65 $17.71 $16.37 15,210,005
2021-05-27 $17.52 $19.40 $17.25 $18.35 $16.96 24,882,142
2021-05-26 $16.88 $17.58 $16.80 $17.46 $16.14 8,807,529
2021-05-25 $16.92 $17.13 $16.68 $16.81 $15.53 5,217,203
2021-05-24 $17.01 $17.07 $16.75 $16.90 $15.62 4,746,512
2021-05-21 $17.26 $17.34 $16.91 $16.94 $15.65 4,635,245
2021-05-20 $17.10 $17.23 $16.86 $17.23 $15.92 5,280,393
2021-05-19 $17.03 $17.28 $16.75 $17.09 $15.79 5,694,395
2021-05-18 $17.66 $17.88 $17.38 $17.61 $16.27 4,295,493
2021-05-17 $17.17 $17.75 $17.04 $17.74 $16.39 5,446,832
2021-05-14 $16.80 $17.37 $16.69 $17.34 $16.02 5,616,264
2021-05-13 $16.68 $17.08 $16.22 $16.58 $15.32 10,052,577
2021-05-12 $17.12 $17.50 $16.60 $16.68 $15.41 9,742,822
2021-05-11 $16.70 $17.27 $16.48 $17.14 $15.84 13,777,816
2021-05-10 $17.86 $17.95 $17.23 $17.66 $16.32 15,135,252
2021-05-07 $19.20 $19.20 $17.91 $18.09 $16.72 26,738,758
2021-05-06 $19.68 $19.80 $18.78 $19.01 $17.57 37,016,342
2021-05-05 $22.71 $23.10 $22.67 $22.80 $21.07 14,372,307
2021-05-04 $22.75 $23.20 $21.87 $22.49 $20.78 9,467,083
2021-05-03 $22.60 $22.70 $22.15 $22.50 $20.79 5,825,087
2021-04-30 $22.77 $23.01 $22.37 $22.45 $20.75 3,729,264
2021-04-29 $22.92 $23.03 $22.31 $22.90 $21.16 4,327,411
2021-04-28 $23.00 $23.03 $22.57 $22.86 $21.13 4,113,002
2021-04-27 $22.76 $22.96 $22.44 $22.90 $21.16 4,130,015
2021-04-26 $22.28 $22.75 $22.24 $22.57 $20.86 4,581,004
2021-04-23 $21.89 $22.28 $21.82 $22.15 $20.47 3,739,515
2021-04-22 $21.96 $22.32 $21.75 $21.87 $20.21 5,916,977
2021-04-21 $21.27 $21.90 $20.94 $21.90 $20.24 6,211,165
2021-04-20 $21.97 $22.12 $21.43 $21.67 $20.03 4,648,724
2021-04-19 $22.06 $22.18 $21.57 $22.01 $20.34 5,849,291
2021-04-16 $22.55 $22.68 $22.00 $22.12 $20.44 6,554,717
2021-04-15 $22.50 $23.09 $22.11 $22.76 $21.03 11,444,277
2021-04-14 $22.78 $23.30 $22.07 $22.25 $20.56 7,388,426
2021-04-13 $22.05 $23.09 $22.04 $22.98 $21.24 8,521,121
2021-04-12 $22.75 $22.78 $21.94 $22.17 $20.49 8,012,264
2021-04-09 $22.57 $22.88 $22.36 $22.75 $21.02 4,592,830
2021-04-08 $22.60 $22.89 $22.16 $22.57 $20.86 6,159,099
2021-04-07 $22.70 $23.07 $22.30 $22.58 $20.87 6,649,108
2021-04-06 $22.36 $23.43 $21.89 $22.65 $20.93 14,545,887
2021-04-05 $22.76 $23.01 $22.40 $22.44 $20.74 6,856,371
2021-04-01 $23.30 $23.40 $22.54 $22.55 $20.84 9,795,179
2021-03-31 $23.32 $23.57 $22.75 $23.09 $21.34 11,232,892
2021-03-30 $24.05 $24.54 $23.17 $23.20 $21.44 12,725,452
2021-03-29 $24.25 $27.44 $22.81 $23.80 $21.99 56,445,535
2021-03-26 $22.30 $24.13 $22.09 $23.91 $22.10 12,108,291
2021-03-25 $21.98 $22.55 $21.70 $22.47 $20.76 7,982,118
2021-03-24 $23.32 $23.57 $22.48 $22.52 $20.81 9,191,190
2021-03-23 $23.33 $24.69 $22.96 $23.04 $21.29 18,177,366
2021-03-22 $23.24 $23.46 $22.84 $22.99 $21.25 7,821,891
2021-03-19 $23.24 $23.64 $22.73 $23.07 $21.32 12,200,184
2021-03-18 $24.30 $24.60 $23.06 $23.10 $21.35 12,934,938
2021-03-17 $24.82 $25.13 $24.15 $24.50 $22.64 11,580,989
2021-03-16 $26.11 $26.93 $24.93 $25.00 $23.10 16,066,614
2021-03-15 $25.65 $26.66 $25.12 $25.80 $23.84 13,282,244
2021-03-12 $25.53 $25.79 $24.80 $25.01 $23.11 10,730,539
2021-03-11 $26.32 $27.84 $25.66 $25.83 $23.87 17,125,094
2021-03-10 $25.40 $28.68 $25.02 $25.95 $23.98 42,862,237
2021-03-09 $25.00 $27.39 $23.93 $25.49 $23.56 31,961,394
2021-03-08 $24.87 $27.76 $23.85 $24.71 $22.83 28,847,970
2021-03-05 $27.74 $27.85 $23.48 $25.10 $22.20 35,128,709
2021-03-04 $28.00 $30.94 $25.38 $26.86 $23.75 67,277,753
2021-03-03 $37.11 $39.47 $27.56 $28.01 $24.77 178,101,440
2021-03-02 $27.34 $43.00 $26.75 $41.60 $36.79 362,791,375
2021-03-01 $23.00 $24.50 $22.52 $24.30 $21.49 35,347,753
2021-02-26 $23.33 $23.56 $21.58 $21.85 $19.32 49,963,897
2021-02-25 $20.35 $20.98 $19.71 $19.90 $17.60 12,380,257
2021-02-24 $19.76 $20.39 $19.47 $20.32 $17.97 8,657,903
2021-02-23 $20.03 $20.08 $18.70 $20.00 $17.69 9,944,756
2021-02-22 $20.29 $20.82 $20.13 $20.41 $18.05 8,443,275
2021-02-19 $20.29 $20.54 $20.08 $20.27 $17.93 5,705,499
2021-02-18 $20.10 $20.43 $19.70 $20.07 $17.75 8,815,610
2021-02-17 $20.55 $20.84 $20.04 $20.05 $17.73 8,556,991
2021-02-16 $20.90 $21.13 $20.41 $20.57 $18.19 7,779,264
2021-02-12 $20.77 $20.99 $20.47 $20.68 $18.29 7,575,470
2021-02-11 $21.01 $21.47 $20.55 $20.67 $18.28 7,602,437
2021-02-10 $21.28 $21.38 $20.61 $20.94 $18.52 7,554,906
2021-02-09 $21.55 $21.84 $21.23 $21.25 $18.79 9,548,291
2021-02-08 $21.94 $21.99 $21.42 $21.62 $19.12 8,383,206
2021-02-05 $21.50 $21.75 $21.25 $21.63 $19.13 7,321,342
2021-02-04 $21.61 $22.40 $21.45 $21.57 $19.08 11,512,434
2021-02-03 $21.60 $22.15 $21.17 $21.21 $18.76 12,375,007
2021-02-02 $21.83 $21.98 $20.93 $20.94 $18.52 9,928,633
2021-02-01 $21.63 $22.03 $21.16 $21.54 $19.05 9,663,561
2021-01-29 $24.30 $24.50 $21.16 $21.36 $18.89 21,610,050
2021-01-28 $22.99 $23.67 $21.09 $21.31 $18.85 13,670,412
2021-01-27 $23.73 $25.55 $22.56 $23.00 $20.34 26,631,018
2021-01-26 $23.50 $23.57 $22.20 $22.70 $20.08 13,717,817
2021-01-25 $20.25 $23.99 $20.08 $23.19 $20.51 37,726,741
2021-01-22 $19.82 $20.14 $19.75 $20.05 $17.73 5,069,992
2021-01-21 $19.88 $20.08 $19.61 $19.97 $17.66 5,051,292
2021-01-20 $19.60 $19.91 $19.40 $19.87 $17.57 5,524,427
2021-01-19 $19.50 $19.68 $19.33 $19.54 $17.28 6,679,538
2021-01-15 $20.09 $20.18 $19.57 $19.60 $17.33 7,098,196
2021-01-14 $20.07 $20.24 $19.91 $20.16 $17.83 5,979,472
2021-01-13 $19.90 $20.10 $19.61 $19.93 $17.63 6,449,891
2021-01-12 $19.93 $20.15 $19.46 $19.63 $17.36 7,503,240
2021-01-11 $19.71 $20.38 $19.68 $19.84 $17.55 8,002,293
2021-01-08 $19.87 $20.13 $19.72 $19.95 $17.64 6,596,840
2021-01-07 $19.37 $19.89 $19.37 $19.72 $17.44 8,838,301
2021-01-06 $19.51 $19.67 $19.18 $19.35 $17.11 16,289,327
2021-01-05 $19.97 $20.14 $19.81 $19.89 $17.59 14,297,744
2021-01-04 $20.25 $20.27 $19.84 $20.00 $17.69 6,486,865
2020-12-31 $21.11 $21.12 $20.20 $20.22 $17.88 8,161,703
2020-12-30 $20.78 $21.26 $20.52 $21.16 $18.71 5,491,871
2020-12-29 $20.46 $21.05 $20.05 $20.75 $18.35 10,950,629
2020-12-28 $21.02 $21.02 $20.26 $20.50 $18.13 7,507,105
2020-12-24 $21.64 $21.67 $20.67 $20.83 $18.42 5,445,307
2020-12-23 $21.86 $21.87 $21.25 $21.65 $19.15 4,630,217
2020-12-22 $21.67 $21.77 $21.40 $21.70 $19.19 4,951,717
2020-12-21 $21.19 $22.13 $21.06 $21.60 $19.10 6,132,455
2020-12-18 $21.52 $21.98 $21.42 $21.64 $19.14 13,530,304
2020-12-17 $22.37 $22.53 $21.77 $22.40 $19.81 9,006,147
2020-12-16 $22.63 $22.84 $22.22 $22.39 $19.80 10,259,597
2020-12-15 $22.33 $22.63 $21.83 $22.36 $19.77 10,615,061
2020-12-14 $21.48 $22.64 $21.28 $21.94 $19.40 21,751,347
2020-12-11 $20.75 $21.42 $20.70 $20.86 $18.45 9,604,441
2020-12-10 $21.34 $21.40 $20.63 $20.80 $18.40 10,688,832
2020-12-09 $20.92 $21.97 $20.47 $21.06 $18.63 29,772,429
2020-12-08 $19.80 $20.63 $19.66 $20.21 $17.87 15,648,752
2020-12-07 $19.59 $20.24 $19.55 $19.70 $17.42 10,978,630
2020-12-04 $20.22 $20.34 $19.57 $19.63 $17.36 13,159,489
2020-12-03 $20.15 $20.51 $20.11 $20.31 $17.96 7,834,896
2020-12-02 $20.09 $20.35 $19.92 $20.10 $17.78 7,905,321
2020-12-01 $20.95 $20.96 $20.08 $20.19 $17.86 8,962,959
2020-11-30 $20.20 $20.75 $19.65 $20.72 $18.32 11,797,925
2020-11-27 $20.58 $20.65 $20.13 $20.25 $17.91 6,314,527
2020-11-25 $20.84 $20.97 $20.41 $20.42 $18.06 9,112,844
2020-11-24 $20.43 $21.48 $19.91 $20.83 $18.42 19,817,911
2020-11-23 $21.00 $21.15 $20.22 $20.30 $17.95 11,392,614
2020-11-20 $21.21 $21.42 $20.63 $20.96 $18.54 7,795,932
2020-11-19 $21.10 $21.55 $20.90 $21.26 $18.80 6,883,133
2020-11-18 $22.23 $22.58 $21.13 $21.16 $18.71 10,094,109
2020-11-17 $22.23 $22.99 $22.05 $22.20 $19.63 9,188,946
2020-11-16 $21.92 $22.75 $21.91 $22.65 $20.03 15,321,830
2020-11-13 $22.04 $22.31 $21.53 $21.85 $19.32 10,839,106
2020-11-12 $21.16 $22.02 $21.07 $21.79 $19.27 19,414,274
2020-11-11 $21.60 $21.71 $20.56 $21.06 $18.63 20,671,456
2020-11-10 $21.56 $22.29 $20.80 $21.60 $19.10 22,762,632
2020-11-09 $22.19 $22.41 $20.22 $21.45 $18.97 18,543,744
2020-11-06 $21.00 $21.50 $20.61 $21.31 $18.85 8,208,935
2020-11-05 $21.23 $21.57 $20.71 $20.95 $18.53 8,553,829
2020-11-04 $20.09 $21.10 $20.05 $20.62 $18.24 9,510,263
2020-11-03 $19.18 $19.99 $19.14 $19.38 $17.14 9,316,310
2020-11-02 $18.40 $19.11 $18.20 $18.93 $16.74 6,602,221
2020-10-30 $18.73 $18.88 $17.78 $18.23 $16.12 9,389,953
2020-10-29 $18.87 $19.18 $18.58 $18.90 $16.71 7,277,798
2020-10-28 $19.70 $19.87 $18.63 $18.65 $16.49 12,631,600
2020-10-27 $19.95 $20.72 $19.66 $20.11 $17.79 9,098,538
2020-10-26 $20.20 $20.59 $19.71 $19.88 $17.58 7,427,791
2020-10-23 $20.34 $21.07 $19.95 $20.57 $18.19 8,703,502
2020-10-22 $20.11 $20.53 $19.77 $20.25 $17.91 8,436,694
2020-10-21 $20.48 $20.61 $19.94 $20.01 $17.70 7,742,627
2020-10-20 $21.00 $21.02 $20.25 $20.56 $18.18 6,737,106
2020-10-19 $22.01 $22.13 $20.73 $20.74 $18.34 7,174,553
2020-10-16 $22.49 $22.84 $21.82 $21.91 $19.38 6,171,493
2020-10-15 $22.27 $22.81 $21.91 $22.35 $19.77 5,943,010
2020-10-14 $23.99 $23.99 $22.68 $22.76 $20.13 8,855,839
2020-10-13 $23.06 $23.93 $22.95 $23.58 $20.85 13,230,083
2020-10-12 $22.77 $23.48 $22.26 $23.14 $20.46 12,646,892
2020-10-09 $23.69 $23.99 $22.60 $22.96 $20.31 16,426,729
2020-10-08 $21.83 $23.39 $21.66 $22.73 $20.10 13,169,169
2020-10-07 $22.00 $22.13 $21.52 $21.70 $19.19 5,506,739
2020-10-06 $22.56 $22.88 $21.39 $21.72 $19.21 8,083,965
2020-10-05 $23.00 $23.40 $22.13 $22.56 $19.95 12,424,566
2020-10-02 $21.38 $23.10 $21.25 $23.00 $20.34 17,008,660
2020-10-01 $19.97 $22.93 $19.90 $22.66 $20.04 27,027,268
2020-09-30 $20.03 $20.36 $19.84 $19.93 $17.63 6,718,284
2020-09-29 $20.50 $20.68 $19.90 $20.07 $17.75 7,091,118
2020-09-28 $20.82 $21.00 $20.26 $20.67 $18.28 6,690,757
2020-09-25 $20.35 $21.19 $20.01 $20.52 $18.15 8,393,033
2020-09-24 $20.00 $20.80 $19.37 $20.06 $17.74 11,048,742
2020-09-23 $21.65 $22.22 $20.19 $20.30 $17.95 11,700,971
2020-09-22 $21.62 $22.06 $21.19 $21.57 $19.08 7,409,742
2020-09-21 $21.50 $22.09 $21.11 $21.42 $18.94 8,183,438
2020-09-18 $22.71 $23.04 $22.18 $22.27 $19.70 14,445,188
2020-09-17 $22.00 $23.54 $21.72 $22.57 $19.96 7,994,817
2020-09-16 $23.15 $23.54 $22.66 $22.72 $20.09 8,921,878
2020-09-15 $24.15 $24.60 $23.25 $23.36 $20.66 7,339,156
2020-09-14 $22.94 $24.15 $22.92 $23.70 $20.96 8,672,077
2020-09-11 $23.31 $23.49 $22.37 $22.75 $20.12 8,176,788
2020-09-10 $23.73 $24.49 $23.07 $23.15 $20.47 10,147,888
2020-09-09 $23.87 $24.97 $23.25 $23.39 $20.69 15,817,003
2020-09-08 $23.02 $24.77 $22.55 $22.74 $20.11 16,893,751
2020-09-04 $26.81 $27.00 $22.56 $24.57 $21.73 32,980,790
2020-09-03 $28.02 $29.15 $25.80 $26.50 $23.44 41,944,450
2020-09-02 $33.94 $34.42 $30.61 $31.31 $27.69 62,242,962
2020-09-01 $28.20 $31.00 $27.80 $30.71 $27.16 31,620,770
2020-08-31 $29.33 $29.64 $26.75 $28.00 $24.76 24,922,565
2020-08-28 $27.50 $28.98 $27.18 $28.42 $25.13 16,563,529
2020-08-27 $27.31 $28.97 $26.70 $27.10 $23.97 17,824,069
2020-08-26 $27.68 $28.48 $26.51 $27.32 $24.16 21,137,499
2020-08-25 $29.30 $29.42 $27.11 $28.61 $25.30 36,330,672
2020-08-24 $28.80 $29.96 $27.85 $29.11 $25.74 41,478,392
2020-08-21 $24.73 $27.20 $24.42 $25.89 $22.90 39,128,740
2020-08-20 $22.50 $24.45 $22.20 $23.79 $21.04 35,029,054
2020-08-19 $20.08 $21.66 $20.00 $21.40 $18.93 16,762,490
2020-08-18 $19.62 $20.80 $19.10 $20.14 $17.81 16,284,129
2020-08-17 $19.39 $19.43 $18.81 $19.04 $16.84 8,460,163
2020-08-14 $20.30 $20.49 $18.68 $18.96 $16.77 34,817,459
2020-08-13 $19.20 $19.60 $18.31 $18.74 $16.57 19,121,392
2020-08-12 $20.65 $21.19 $19.25 $20.00 $17.69 17,365,088
2020-08-11 $21.10 $21.60 $20.04 $20.58 $18.20 18,118,245
2020-08-10 $24.24 $24.75 $21.37 $21.67 $19.16 26,126,753
2020-08-07 $24.75 $26.85 $22.66 $24.90 $22.02 89,903,391
2020-08-06 $18.00 $22.76 $17.50 $21.51 $19.02 111,631,553

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.