Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4,356.00 | -18.00 | -0.41% | 4,400.00 | 4,411.00 | 4,320.00 | 3,281,130 |
| Apr 24 2024 | 4,374.00 | 124.00 | 2.92% | 4,410.00 | 4,507.00 | 4,374.00 | 3,417,577 |
| Apr 23 2024 | 4,250.00 | -16.00 | -0.38% | 4,286.00 | 4,302.00 | 4,244.00 | 1,583,538 |
| Apr 22 2024 | 4,266.00 | 99.00 | 2.38% | 4,218.00 | 4,266.00 | 4,208.00 | 1,509,856 |
| Apr 19 2024 | 4,167.00 | 28.00 | 0.68% | 4,140.00 | 4,167.00 | 4,108.00 | 6,639,992 |
| Apr 18 2024 | 4,139.00 | 29.00 | 0.71% | 4,131.00 | 4,176.00 | 4,127.00 | 6,197,088 |
| Apr 17 2024 | 4,110.00 | -30.00 | -0.72% | 4,130.00 | 4,173.00 | 4,110.00 | 2,224,522 |
| Apr 16 2024 | 4,140.00 | -42.00 | -1.00% | 4,176.00 | 4,199.00 | 4,117.00 | 9,290,554 |
| Apr 15 2024 | 4,182.00 | -18.00 | -0.43% | 4,198.00 | 4,207.00 | 4,162.00 | 1,930,702 |
| Apr 12 2024 | 4,200.00 | -6.00 | -0.14% | 4,214.00 | 4,239.00 | 4,189.00 | 1,738,204 |
| Apr 11 2024 | 4,206.00 | -99.00 | -2.30% | 4,200.00 | 4,250.00 | 4,191.00 | 3,815,534 |
| Apr 10 2024 | 4,305.00 | 65.00 | 1.53% | 4,265.00 | 4,319.00 | 4,260.00 | 2,022,446 |
| Apr 09 2024 | 4,240.00 | -20.00 | -0.47% | 4,214.00 | 4,293.00 | 4,204.00 | 1,748,956 |
| Apr 08 2024 | 4,260.00 | -15.00 | -0.35% | 4,253.00 | 4,284.00 | 4,238.00 | 3,261,464 |
| Apr 05 2024 | 4,275.00 | -56.00 | -1.29% | 4,325.00 | 4,330.00 | 4,260.00 | 3,524,850 |
| Apr 04 2024 | 4,331.00 | 111.00 | 2.63% | 4,242.00 | 4,331.00 | 4,220.00 | 2,434,703 |
| Apr 03 2024 | 4,220.00 | -55.00 | -1.29% | 4,274.00 | 4,274.00 | 4,203.00 | 4,428,114 |
| Apr 02 2024 | 4,275.00 | -237.00 | -5.25% | 4,464.00 | 4,499.00 | 4,275.00 | 2,254,403 |
| Mar 28 2024 | 4,512.00 | 74.00 | 1.67% | 4,458.00 | 4,543.00 | 4,458.00 | 2,239,314 |
| Mar 27 2024 | 4,438.00 | 86.00 | 1.98% | 4,360.00 | 4,453.00 | 4,340.00 | 2,893,121 |
| Mar 26 2024 | 4,352.00 | 56.00 | 1.30% | 4,265.00 | 4,391.00 | 4,238.00 | 3,278,808 |
| Mar 25 2024 | 4,296.00 | -110.00 | -2.50% | 4,375.00 | 4,402.00 | 4,277.00 | 2,682,048 |
| Mar 22 2024 | 4,406.00 | 106.00 | 2.47% | 4,296.00 | 4,456.00 | 4,291.00 | 2,406,389 |
| Mar 21 2024 | 4,300.00 | -33.00 | -0.76% | 4,330.00 | 4,339.00 | 4,239.00 | 3,627,642 |
| Mar 20 2024 | 4,333.00 | -35.00 | -0.80% | 4,302.00 | 4,391.00 | 4,296.00 | 4,997,854 |
| Mar 19 2024 | 4,368.00 | -207.00 | -4.52% | 4,470.00 | 4,485.00 | 4,329.00 | 3,349,615 |
| Mar 18 2024 | 4,575.00 | 89.00 | 1.98% | 4,575.00 | 4,752.00 | 4,508.00 | 6,434,404 |
| Mar 15 2024 | 4,486.00 | -766.00 | -14.58% | 5,226.00 | 5,234.00 | 4,190.00 | 13,480,373 |
| Mar 14 2024 | 5,252.00 | -14.00 | -0.27% | 5,278.00 | 5,310.00 | 5,236.00 | 1,445,184 |
| Mar 13 2024 | 5,266.00 | 62.00 | 1.19% | 5,210.00 | 5,268.00 | 5,200.00 | 2,293,571 |
| Mar 12 2024 | 5,204.00 | 34.00 | 0.66% | 5,178.00 | 5,232.00 | 5,170.00 | 2,067,831 |
| Mar 11 2024 | 5,170.00 | 6.00 | 0.12% | 5,130.00 | 5,190.00 | 5,122.00 | 1,612,001 |
| Mar 08 2024 | 5,164.00 | 80.00 | 1.57% | 5,112.00 | 5,182.00 | 5,100.00 | 1,737,339 |
| Mar 07 2024 | 5,084.00 | 70.00 | 1.40% | 5,004.00 | 5,086.00 | 4,965.00 | 3,545,865 |
| Mar 06 2024 | 5,014.00 | -100.00 | -1.96% | 5,100.00 | 5,124.00 | 4,939.00 | 3,614,793 |
| Mar 05 2024 | 5,114.00 | -16.00 | -0.31% | 5,134.00 | 5,142.00 | 5,088.00 | 3,970,244 |
| Mar 04 2024 | 5,130.00 | -14.00 | -0.27% | 5,148.00 | 5,190.00 | 5,112.00 | 3,006,213 |
| Mar 01 2024 | 5,144.00 | 146.00 | 2.92% | 5,068.00 | 5,160.00 | 5,012.00 | 3,737,695 |
| Feb 29 2024 | 4,998.00 | -64.00 | -1.26% | 5,016.00 | 5,068.00 | 4,914.00 | 5,665,199 |
| Feb 28 2024 | 5,062.00 | -776.00 | -13.29% | 5,254.00 | 5,438.00 | 5,012.00 | 7,354,247 |
| Feb 27 2024 | 5,838.00 | -34.00 | -0.58% | 5,850.00 | 5,876.00 | 5,806.00 | 1,303,060 |
| Feb 26 2024 | 5,872.00 | 50.00 | 0.86% | 5,826.00 | 5,886.00 | 5,822.00 | 2,143,343 |
| Feb 23 2024 | 5,822.00 | 6.00 | 0.10% | 5,806.00 | 5,852.00 | 5,804.00 | 1,602,518 |
| Feb 22 2024 | 5,816.00 | 10.00 | 0.17% | 5,808.00 | 5,852.00 | 5,784.00 | 956,704 |
| Feb 21 2024 | 5,806.00 | -10.00 | -0.17% | 5,816.00 | 5,846.00 | 5,792.00 | 1,557,664 |
| Feb 20 2024 | 5,816.00 | 46.00 | 0.80% | 5,776.00 | 5,838.00 | 5,742.00 | 833,203 |
| Feb 19 2024 | 5,770.00 | 4.00 | 0.07% | 5,764.00 | 5,794.00 | 5,746.00 | 381,297 |
| Feb 16 2024 | 5,766.00 | 64.00 | 1.12% | 5,742.00 | 5,796.00 | 5,680.00 | 1,439,564 |
| Feb 15 2024 | 5,702.00 | 10.00 | 0.18% | 5,690.00 | 5,752.00 | 5,670.00 | 1,148,838 |
| Feb 14 2024 | 5,692.00 | -20.00 | -0.35% | 5,730.00 | 5,736.00 | 5,674.00 | 768,244 |
| Feb 13 2024 | 5,712.00 | -44.00 | -0.76% | 5,770.00 | 5,778.00 | 5,712.00 | 1,256,743 |
| Feb 12 2024 | 5,756.00 | 6.00 | 0.10% | 5,768.00 | 5,772.00 | 5,730.00 | 954,308 |
| Feb 09 2024 | 5,750.00 | -16.00 | -0.28% | 5,760.00 | 5,784.00 | 5,736.00 | 1,810,066 |
| Feb 08 2024 | 5,766.00 | -28.00 | -0.48% | 5,764.00 | 5,802.00 | 5,740.00 | 1,677,702 |
| Feb 07 2024 | 5,794.00 | 0.00 | 0.00% | 5,802.00 | 5,824.00 | 5,776.00 | 2,285,494 |
| Feb 06 2024 | 5,794.00 | 28.00 | 0.49% | 5,786.00 | 5,866.00 | 5,752.00 | 1,043,012 |
| Feb 05 2024 | 5,766.00 | 52.00 | 0.91% | 5,704.00 | 5,796.00 | 5,704.00 | 1,794,387 |
| Feb 02 2024 | 5,714.00 | 24.00 | 0.42% | 5,730.00 | 5,750.00 | 5,700.00 | 1,229,189 |
| Feb 01 2024 | 5,690.00 | -18.00 | -0.32% | 5,700.00 | 5,724.00 | 5,670.00 | 877,100 |
| Jan 31 2024 | 5,708.00 | 20.00 | 0.35% | 5,722.00 | 5,756.00 | 5,698.00 | 1,467,391 |
| Jan 30 2024 | 5,688.00 | 18.00 | 0.32% | 5,692.00 | 5,736.00 | 5,664.00 | 2,119,348 |
| Jan 29 2024 | 5,670.00 | 12.00 | 0.21% | 5,652.00 | 5,686.00 | 5,626.00 | 2,771,064 |
