Rocket Companies, Inc. (RKT) stock
RKTNYSEMortgage Bankers & Loan CorrespondentsFiscal year ends December 31
$12.80+0.88 (+7.38%)
Close on Oct 30, 2026Market cap $36.25BP/E –Yield –
Price history
Rocket Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.80
+7.38% on the day
52-week range
$10.18 – $24.36
-47.5% from the high
Change over 52 weeks
-19.7%
From $15.94 on Oct 30, 2025
Average volume
32.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.57 | $12.85 | $11.36 | $12.80 | +9.12% | 169,094,070 |
| Oct 19, 2026 | $10.81 | $11.99 | $10.60 | $11.73 | +8.81% | 191,386,830 |
| Oct 12, 2026 | $11.33 | $11.39 | $10.18 | $10.78 | -6.10% | 210,493,240 |
| Oct 5, 2026 | $11.49 | $11.90 | $10.99 | $11.48 | -1.88% | 172,532,750 |
| Sep 28, 2026 | $11.85 | $12.66 | $11.25 | $11.70 | -3.86% | 211,032,470 |
| Sep 21, 2026 | $12.57 | $12.84 | $11.48 | $12.17 | -0.98% | 206,821,660 |
| Sep 14, 2026 | $13.00 | $13.83 | $12.26 | $12.29 | -6.75% | 222,667,600 |
| Sep 8, 2026 | $13.95 | $14.09 | $12.96 | $13.18 | -6.26% | 86,496,040 |
| Aug 31, 2026 | $13.50 | $14.35 | $12.95 | $14.06 | +2.11% | 124,676,240 |
| Aug 24, 2026 | $13.92 | $14.55 | $13.75 | $13.77 | -1.15% | 108,228,670 |
| Aug 17, 2026 | $14.53 | $15.09 | $13.72 | $13.93 | -5.62% | 101,555,350 |
| Aug 10, 2026 | $13.41 | $15.18 | $13.29 | $14.76 | +7.58% | 148,401,610 |
| Aug 3, 2026 | $13.27 | $14.39 | $13.02 | $13.72 | +6.36% | 145,901,520 |
| Jul 27, 2026 | $13.30 | $14.57 | $12.63 | $12.90 | -1.15% | 158,448,990 |
| Jul 20, 2026 | $14.67 | $14.77 | $12.57 | $13.05 | -10.25% | 130,479,810 |
| Jul 13, 2026 | $14.20 | $15.34 | $13.83 | $14.54 | +1.04% | 164,046,990 |
| Jul 6, 2026 | $15.66 | $15.84 | $13.75 | $14.39 | -8.75% | 130,685,720 |
| Jun 29, 2026 | $15.00 | $16.39 | $14.80 | $15.77 | +5.13% | 154,147,210 |
| Jun 22, 2026 | $14.11 | $15.54 | $13.09 | $15.00 | +4.02% | 216,512,170 |
| Jun 15, 2026 | $13.93 | $14.55 | $12.97 | $14.42 | +10.33% | 182,188,180 |
| Jun 8, 2026 | $12.80 | $13.60 | $12.17 | $13.07 | +3.32% | 105,150,760 |
| Jun 1, 2026 | $14.17 | $14.48 | $12.49 | $12.65 | -12.82% | 129,352,220 |
| May 26, 2026 | $14.12 | $14.80 | $13.83 | $14.51 | +5.22% | 86,710,580 |
| May 18, 2026 | $13.34 | $14.05 | $12.38 | $13.79 | +3.30% | 124,639,570 |
| May 11, 2026 | $15.51 | $15.55 | $13.27 | $13.35 | -14.91% | 129,331,000 |
| May 4, 2026 | $14.60 | $15.86 | $13.90 | $15.69 | +7.17% | 129,244,760 |
| Apr 27, 2026 | $15.36 | $15.77 | $14.30 | $14.64 | -6.15% | 77,182,250 |
| Apr 20, 2026 | $16.61 | $17.36 | $14.99 | $15.60 | -6.19% | 114,547,510 |
| Apr 13, 2026 | $14.78 | $16.99 | $14.67 | $16.63 | +11.99% | 152,034,610 |
| Apr 6, 2026 | $15.09 | $15.84 | $14.21 | $14.85 | -0.74% | 133,595,250 |
| Mar 30, 2026 | $13.89 | $15.00 | $13.43 | $14.96 | +9.44% | 112,246,390 |
| Mar 23, 2026 | $14.34 | $14.57 | $13.58 | $13.67 | +0.15% | 107,986,970 |
| Mar 16, 2026 | $14.99 | $15.19 | $13.44 | $13.65 | -3.47% | 118,950,240 |
| Mar 9, 2026 | $14.65 | $15.96 | $14.08 | $14.14 | -5.42% | 129,938,510 |
| Mar 2, 2026 | $17.57 | $17.65 | $14.70 | $14.95 | -17.81% | 192,761,400 |
| Feb 23, 2026 | $17.96 | $18.49 | $16.58 | $18.19 | +1.17% | 153,305,060 |
| Feb 17, 2026 | $18.58 | $18.89 | $17.75 | $17.98 | -3.75% | 78,829,070 |
| Feb 9, 2026 | $18.90 | $20.30 | $17.25 | $18.68 | -1.06% | 149,206,410 |
| Feb 2, 2026 | $17.73 | $21.20 | $17.66 | $18.88 | +5.30% | 190,986,720 |
| Jan 26, 2026 | $20.90 | $21.38 | $17.05 | $17.93 | -14.90% | 178,146,520 |
| Jan 20, 2026 | $22.02 | $22.68 | $20.53 | $21.07 | -9.34% | 109,136,340 |
| Jan 12, 2026 | $22.81 | $24.36 | $22.43 | $23.24 | -0.21% | 170,905,700 |
| Jan 5, 2026 | $19.99 | $23.42 | $19.90 | $23.29 | +17.15% | 214,621,500 |
| Dec 29, 2025 | $19.40 | $20.27 | $19.08 | $19.88 | +2.42% | 88,428,930 |
| Dec 22, 2025 | $19.10 | $19.63 | $18.71 | $19.41 | +1.73% | 42,980,781 |
| Dec 15, 2025 | $18.71 | $19.41 | $17.76 | $19.08 | +1.98% | 99,064,440 |
| Dec 8, 2025 | $19.20 | $19.96 | $18.58 | $18.71 | -1.68% | 81,552,590 |
| Dec 1, 2025 | $19.50 | $20.60 | $18.89 | $19.03 | -4.75% | 133,313,290 |
| Nov 24, 2025 | $17.59 | $20.09 | $17.30 | $19.98 | +14.56% | 109,866,842 |
| Nov 17, 2025 | $17.04 | $17.79 | $16.07 | $17.44 | +2.29% | 173,043,750 |
| Nov 10, 2025 | $16.34 | $18.17 | $16.21 | $17.05 | +5.51% | 218,335,140 |
| Nov 3, 2025 | $16.13 | $17.18 | $15.34 | $16.16 | -3.00% | 198,955,170 |
| Oct 27, 2025 | $18.01 | $18.22 | $15.85 | $16.66 | -6.77% | 284,816,410 |
| Oct 20, 2025 | $16.68 | $18.44 | $16.55 | $17.87 | +7.26% | 237,236,180 |
| Oct 13, 2025 | $16.56 | $17.39 | $16.04 | $16.66 | +1.65% | 163,943,040 |
| Oct 6, 2025 | $17.93 | $17.97 | $15.80 | $16.39 | -7.92% | 235,032,010 |
| Sep 29, 2025 | $19.55 | $20.62 | $17.63 | $17.80 | -8.76% | 428,873,130 |
| Sep 22, 2025 | $20.15 | $20.41 | $18.82 | $19.51 | -4.88% | 117,828,280 |
| Sep 15, 2025 | $21.28 | $21.96 | $20.10 | $20.51 | -2.80% | 123,421,630 |
| Sep 8, 2025 | $20.27 | $22.56 | $19.87 | $21.10 | +4.15% | 153,405,850 |
| Sep 2, 2025 | $17.10 | $20.47 | $16.68 | $20.26 | +14.01% | 95,267,790 |
| Aug 25, 2025 | $18.90 | $19.08 | $17.52 | $17.77 | -7.50% | 86,591,190 |
| Aug 18, 2025 | $18.50 | $19.63 | $17.13 | $19.21 | +3.67% | 89,271,830 |
| Aug 11, 2025 | $16.94 | $19.67 | $16.93 | $18.53 | +10.23% | 99,314,524 |
| Aug 4, 2025 | $16.75 | $18.46 | $16.48 | $16.81 | +1.63% | 103,082,180 |
| Jul 28, 2025 | $14.89 | $17.23 | $14.50 | $16.54 | +10.27% | 125,293,690 |
| Jul 21, 2025 | $14.24 | $17.32 | $14.24 | $15.00 | +7.22% | 197,509,740 |
| Jul 14, 2025 | $13.60 | $14.12 | $13.18 | $13.99 | +2.27% | 65,173,980 |
| Jul 7, 2025 | $14.00 | $14.21 | $13.24 | $13.68 | -3.93% | 79,025,020 |
| Jun 30, 2025 | $14.39 | $15.18 | $13.93 | $14.24 | +0.14% | 77,697,140 |
| Jun 23, 2025 | $14.32 | $15.06 | $14.03 | $14.22 | -1.25% | 60,803,580 |
| Jun 16, 2025 | $13.86 | $14.60 | $13.14 | $14.40 | +4.65% | 54,237,437 |
| Jun 9, 2025 | $12.86 | $14.22 | $12.45 | $13.76 | +7.75% | 59,793,527 |
| Jun 2, 2025 | $12.68 | $13.60 | $12.25 | $12.77 | +0.16% | 62,623,574 |
| May 26, 2025 | $12.26 | $13.31 | $12.26 | $12.75 | +0.55% | 37,759,437 |
| May 19, 2025 | $12.80 | $13.19 | $12.03 | $12.68 | -4.23% | 47,690,438 |
| May 12, 2025 | $11.29 | $13.92 | $11.20 | $13.24 | +19.17% | 110,279,350 |
| May 5, 2025 | $12.30 | $12.39 | $11.08 | $11.11 | -11.97% | 75,597,610 |
| Apr 28, 2025 | $12.70 | $13.24 | $12.20 | $12.62 | -1.64% | 39,671,990 |
| Apr 21, 2025 | $11.64 | $13.42 | $11.36 | $12.83 | +6.56% | 53,929,524 |
| Apr 14, 2025 | $12.22 | $13.14 | $11.98 | $12.04 | +1.18% | 29,994,345 |
| Apr 7, 2025 | $15.00 | $15.98 | $10.94 | $11.90 | -22.73% | 103,820,650 |
| Mar 31, 2025 | $12.24 | $15.77 | $11.60 | $15.40 | +18.19% | 156,711,040 |
| Mar 24, 2025 | $14.06 | $14.20 | $12.75 | $13.03 | -7.65% | 25,840,537 |
| Mar 17, 2025 | $14.95 | $15.85 | $14.04 | $14.11 | -5.11% | 33,513,370 |
| Mar 10, 2025 | $13.74 | $15.08 | $12.73 | $14.87 | -5.71% | 73,299,042 |
| Mar 3, 2025 | $14.07 | $15.90 | $13.43 | $15.77 | +12.64% | 33,234,508 |
| Feb 24, 2025 | $13.14 | $14.28 | $12.75 | $14.00 | +5.66% | 28,246,075 |
| Feb 18, 2025 | $12.97 | $13.50 | $12.60 | $13.25 | +1.15% | 11,678,046 |
| Feb 10, 2025 | $12.88 | $13.45 | $11.71 | $13.10 | +2.91% | 14,581,695 |
| Feb 3, 2025 | $12.30 | $13.24 | $11.88 | $12.73 | +1.03% | 15,125,438 |
| Jan 27, 2025 | $12.01 | $13.13 | $12.01 | $12.60 | +4.83% | 18,824,016 |
| Jan 21, 2025 | $12.00 | $12.08 | $11.60 | $12.02 | +1.26% | 9,745,911 |
| Jan 13, 2025 | $10.18 | $12.50 | $10.06 | $11.87 | +15.47% | 19,457,940 |
| Jan 6, 2025 | $10.95 | $11.17 | $10.22 | $10.28 | -6.38% | 11,675,751 |
| Dec 30, 2024 | $11.05 | $11.45 | $10.78 | $10.98 | -1.08% | 10,079,090 |
| Dec 23, 2024 | $11.68 | $11.79 | $10.89 | $11.10 | -6.09% | 10,322,775 |
| Dec 16, 2024 | $12.23 | $12.72 | $11.33 | $11.82 | -2.39% | 24,503,463 |
| Dec 9, 2024 | $13.35 | $13.54 | $12.06 | $12.11 | -10.76% | 14,096,994 |
| Dec 2, 2024 | $14.37 | $14.43 | $13.38 | $13.57 | -6.61% | 12,041,390 |
| Nov 25, 2024 | $14.42 | $15.15 | $13.79 | $14.53 | +5.75% | 13,260,894 |
| Nov 18, 2024 | $13.50 | $14.10 | $13.07 | $13.74 | +1.03% | 13,824,205 |
| Nov 11, 2024 | $16.07 | $16.34 | $13.38 | $13.60 | -14.30% | 34,316,554 |
| Nov 4, 2024 | $15.76 | $16.33 | $15.05 | $15.87 | +1.02% | 15,143,653 |
| Oct 28, 2024 | $16.50 | $16.70 | $15.50 | $15.71 | -3.56% | 12,951,448 |
| Oct 21, 2024 | $17.86 | $17.94 | $16.11 | $16.29 | -9.55% | 17,375,066 |
| Oct 14, 2024 | $17.75 | $18.89 | $17.51 | $18.01 | +1.52% | 13,008,597 |
| Oct 7, 2024 | $17.47 | $17.85 | $17.07 | $17.74 | +1.26% | 13,907,601 |
| Sep 30, 2024 | $18.75 | $19.76 | $16.77 | $17.52 | -7.45% | 19,074,967 |
| Sep 23, 2024 | $18.98 | $19.82 | $18.67 | $18.93 | +0.53% | 11,935,206 |
| Sep 16, 2024 | $19.82 | $21.38 | $18.52 | $18.83 | -4.03% | 23,120,515 |
| Sep 9, 2024 | $19.17 | $20.20 | $18.33 | $19.62 | +1.61% | 18,099,915 |
| Sep 3, 2024 | $19.51 | $20.71 | $19.26 | $19.31 | -1.73% | 13,642,055 |
| Aug 26, 2024 | $20.79 | $21.28 | $19.10 | $19.65 | -5.57% | 15,896,829 |
| Aug 19, 2024 | $18.88 | $20.96 | $18.80 | $20.81 | +10.52% | 13,757,398 |
| Aug 12, 2024 | $17.84 | $19.28 | $17.42 | $18.83 | +4.79% | 15,898,442 |
| Aug 5, 2024 | $16.00 | $18.71 | $15.87 | $17.97 | +4.17% | 23,220,640 |
| Jul 29, 2024 | $16.05 | $17.54 | $14.71 | $17.25 | +8.42% | 24,891,114 |
| Jul 22, 2024 | $14.89 | $16.00 | $14.50 | $15.91 | +8.08% | 12,199,975 |
| Jul 15, 2024 | $14.53 | $15.88 | $14.17 | $14.72 | +2.72% | 17,847,423 |
| Jul 8, 2024 | $14.06 | $14.38 | $13.08 | $14.33 | +2.87% | 17,304,004 |
| Jul 1, 2024 | $13.73 | $13.99 | $13.05 | $13.93 | +1.68% | 7,859,939 |
| Jun 24, 2024 | $14.15 | $14.27 | $13.53 | $13.70 | -2.91% | 9,613,763 |
| Jun 17, 2024 | $14.54 | $14.91 | $13.60 | $14.11 | -3.95% | 11,927,522 |
| Jun 10, 2024 | $14.08 | $15.81 | $13.97 | $14.69 | +3.16% | 11,876,226 |
| Jun 3, 2024 | $14.22 | $14.80 | $13.64 | $14.24 | +2.45% | 7,907,131 |
| May 28, 2024 | $14.00 | $14.19 | $13.50 | $13.90 | +0.43% | 6,102,945 |
| May 20, 2024 | $14.00 | $14.82 | $13.57 | $13.84 | -1.98% | 11,346,605 |
| May 13, 2024 | $13.90 | $15.60 | $13.71 | $14.12 | +3.29% | 16,596,764 |
| May 6, 2024 | $13.49 | $14.47 | $13.42 | $13.67 | +2.78% | 16,274,156 |
| Apr 29, 2024 | $12.50 | $13.94 | $12.07 | $13.30 | +7.69% | 11,070,382 |
| Apr 22, 2024 | $11.78 | $12.76 | $11.57 | $12.35 | +5.74% | 9,105,819 |
| Apr 15, 2024 | $12.31 | $12.33 | $11.32 | $11.68 | -4.65% | 9,792,024 |
| Apr 8, 2024 | $13.06 | $14.25 | $12.07 | $12.25 | -5.41% | 15,441,591 |
| Apr 1, 2024 | $14.57 | $14.57 | $12.80 | $12.95 | -11.00% | 13,485,430 |
| Mar 25, 2024 | $14.15 | $15.01 | $13.75 | $14.55 | +2.97% | 8,000,585 |
| Mar 18, 2024 | $12.40 | $14.47 | $12.02 | $14.13 | +14.78% | 16,175,262 |
| Mar 11, 2024 | $12.77 | $13.18 | $12.13 | $12.31 | -3.22% | 12,842,552 |
| Mar 4, 2024 | $12.85 | $13.11 | $12.20 | $12.72 | -1.17% | 9,231,186 |
| Feb 26, 2024 | $11.62 | $12.88 | $11.24 | $12.87 | +11.33% | 14,433,107 |
| Feb 20, 2024 | $11.14 | $12.35 | $10.87 | $11.56 | +1.67% | 12,683,926 |
| Feb 12, 2024 | $11.56 | $12.29 | $10.89 | $11.37 | -1.56% | 10,880,199 |
| Feb 5, 2024 | $12.24 | $12.24 | $11.27 | $11.55 | -7.67% | 10,690,048 |
| Jan 29, 2024 | $12.30 | $12.99 | $12.04 | $12.51 | +2.21% | 9,379,706 |
| Jan 22, 2024 | $12.37 | $12.99 | $11.99 | $12.24 | +0.16% | 10,941,028 |
| Jan 16, 2024 | $11.79 | $12.23 | $11.30 | $12.22 | -0.49% | 11,568,060 |
| Jan 8, 2024 | $12.69 | $13.10 | $12.12 | $12.28 | -2.77% | 9,678,525 |
| Jan 2, 2024 | $14.22 | $14.38 | $12.53 | $12.63 | -12.78% | 16,055,596 |
| Dec 26, 2023 | $14.75 | $15.19 | $14.44 | $14.48 | -1.70% | 8,332,260 |
| Dec 18, 2023 | $13.84 | $15.00 | $13.56 | $14.73 | +7.21% | 27,982,247 |
| Dec 11, 2023 | $10.51 | $13.85 | $10.35 | $13.74 | +30.73% | 27,501,336 |
| Dec 4, 2023 | $9.67 | $10.54 | $9.60 | $10.51 | +6.48% | 13,111,000 |
| Nov 27, 2023 | $8.95 | $9.92 | $8.83 | $9.87 | +9.30% | 10,548,369 |
| Nov 20, 2023 | $9.00 | $9.14 | $8.81 | $9.03 | +0.22% | 4,881,614 |
| Nov 13, 2023 | $8.27 | $9.35 | $7.99 | $9.01 | +8.16% | 11,044,467 |
| Nov 6, 2023 | $8.59 | $8.59 | $7.85 | $8.33 | -3.48% | 9,338,895 |
| Oct 30, 2023 | $7.40 | $8.95 | $7.21 | $8.63 | +18.22% | 14,257,791 |
| Oct 23, 2023 | $7.25 | $7.57 | $7.17 | $7.30 | -0.14% | 7,227,951 |
| Oct 16, 2023 | $7.82 | $7.98 | $7.29 | $7.31 | -5.68% | 9,234,736 |
| Oct 9, 2023 | $7.81 | $8.38 | $7.59 | $7.75 | -2.39% | 11,091,696 |
| Oct 2, 2023 | $8.05 | $8.27 | $7.32 | $7.94 | -2.93% | 14,112,047 |
| Sep 25, 2023 | $8.31 | $8.43 | $8.05 | $8.18 | -2.62% | 9,934,057 |
| Sep 18, 2023 | $9.44 | $9.44 | $8.33 | $8.40 | -10.92% | 7,916,327 |
| Sep 11, 2023 | $10.32 | $10.41 | $9.36 | $9.43 | -8.18% | 7,790,748 |
| Sep 5, 2023 | $10.42 | $10.59 | $10.10 | $10.27 | -2.38% | 8,559,878 |
| Aug 28, 2023 | $10.49 | $10.86 | $10.21 | $10.52 | +0.96% | 6,581,438 |
| Aug 21, 2023 | $10.49 | $10.62 | $10.13 | $10.42 | -0.76% | 5,854,204 |
| Aug 14, 2023 | $11.61 | $11.65 | $10.41 | $10.50 | -10.26% | 7,957,349 |
| Aug 7, 2023 | $11.25 | $11.95 | $10.97 | $11.70 | +4.65% | 12,967,383 |
| Jul 31, 2023 | $10.93 | $11.54 | $10.00 | $11.18 | +3.23% | 15,406,496 |
| Jul 24, 2023 | $10.57 | $11.08 | $10.19 | $10.83 | +3.24% | 12,887,463 |
| Jul 17, 2023 | $10.16 | $10.97 | $10.02 | $10.49 | +0.87% | 9,065,135 |
| Jul 10, 2023 | $8.83 | $10.55 | $8.83 | $10.40 | +17.38% | 11,235,001 |
| Jul 3, 2023 | $8.85 | $9.44 | $8.39 | $8.86 | -1.12% | 9,901,499 |
| Jun 26, 2023 | $8.57 | $9.53 | $8.57 | $8.96 | +4.07% | 7,582,135 |
| Jun 20, 2023 | $9.09 | $9.18 | $8.51 | $8.61 | -6.31% | 5,404,132 |
| Jun 12, 2023 | $8.95 | $9.57 | $8.91 | $9.19 | +2.68% | 9,914,906 |
| Jun 5, 2023 | $8.28 | $9.02 | $8.22 | $8.95 | +8.09% | 7,797,758 |
| May 30, 2023 | $7.85 | $8.31 | $7.84 | $8.28 | +6.29% | 6,561,511 |
| May 22, 2023 | $8.14 | $8.44 | $7.50 | $7.79 | -4.53% | 10,252,563 |
| May 15, 2023 | $8.06 | $8.33 | $7.83 | $8.16 | +0.49% | 8,085,777 |
| May 8, 2023 | $8.42 | $8.47 | $7.98 | $8.12 | -3.91% | 8,784,123 |
| May 1, 2023 | $8.81 | $9.14 | $8.26 | $8.45 | -5.16% | 12,568,993 |
| Apr 24, 2023 | $8.79 | $8.99 | $8.51 | $8.91 | +1.02% | 8,411,496 |
| Apr 17, 2023 | $9.06 | $9.23 | $8.72 | $8.82 | -3.61% | 7,776,335 |
| Apr 10, 2023 | $9.13 | $10.00 | $9.04 | $9.15 | -0.87% | 10,345,753 |
| Apr 3, 2023 | $9.00 | $9.43 | $8.90 | $9.23 | +1.88% | 9,363,706 |
| Mar 27, 2023 | $8.90 | $9.06 | $8.58 | $9.06 | +2.26% | 9,691,679 |
| Mar 20, 2023 | $8.56 | $8.87 | $8.15 | $8.86 | +2.31% | 13,704,931 |
| Mar 13, 2023 | $7.86 | $9.14 | $7.81 | $8.66 | +7.44% | 20,190,458 |
| Mar 6, 2023 | $8.74 | $9.01 | $7.81 | $8.06 | -6.71% | 15,117,487 |
| Feb 27, 2023 | $7.93 | $8.70 | $7.72 | $8.64 | +9.78% | 15,780,003 |
| Feb 21, 2023 | $8.50 | $8.59 | $7.80 | $7.87 | -9.54% | 9,638,390 |
| Feb 13, 2023 | $8.75 | $9.26 | $8.41 | $8.70 | -1.25% | 15,473,966 |
| Feb 6, 2023 | $10.09 | $10.09 | $8.75 | $8.81 | -14.38% | 17,664,960 |
| Jan 30, 2023 | $9.23 | $11.11 | $9.14 | $10.29 | +9.94% | 28,258,156 |
| Jan 23, 2023 | $8.80 | $9.76 | $8.69 | $9.36 | +6.24% | 14,977,354 |
| Jan 17, 2023 | $8.19 | $8.91 | $8.09 | $8.81 | +6.79% | 13,007,175 |
| Jan 9, 2023 | $7.49 | $8.58 | $7.49 | $8.25 | +10.44% | 13,437,909 |
| Jan 3, 2023 | $7.14 | $7.51 | $6.99 | $7.47 | +6.71% | 8,696,658 |
| Dec 27, 2022 | $7.22 | $7.22 | $6.63 | $7.00 | -3.98% | 10,228,901 |
| Dec 19, 2022 | $7.96 | $8.02 | $7.21 | $7.29 | -8.42% | 11,299,412 |
| Dec 12, 2022 | $8.27 | $9.25 | $7.82 | $7.96 | -3.75% | 18,889,192 |
| Dec 5, 2022 | $8.53 | $8.90 | $7.98 | $8.27 | -1.66% | 12,713,874 |
| Nov 28, 2022 | $7.66 | $8.65 | $7.44 | $8.41 | +8.80% | 14,596,227 |
| Nov 21, 2022 | $7.50 | $7.84 | $7.31 | $7.73 | +3.07% | 6,044,447 |
| Nov 14, 2022 | $8.02 | $8.59 | $7.36 | $7.50 | -7.75% | 15,743,410 |
| Nov 7, 2022 | $6.37 | $8.16 | $6.11 | $8.13 | +28.84% | 22,216,887 |
| Oct 31, 2022 | $6.79 | $7.18 | $6.19 | $6.31 | -5.96% | 21,997,839 |
| Oct 24, 2022 | $6.44 | $7.03 | $6.19 | $6.71 | +6.17% | 20,650,462 |
| Oct 17, 2022 | $6.79 | $7.27 | $5.97 | $6.32 | -5.25% | 19,055,068 |
| Oct 10, 2022 | $6.73 | $7.03 | $6.42 | $6.67 | -0.30% | 13,945,870 |
| Oct 3, 2022 | $6.37 | $7.31 | $6.28 | $6.69 | +5.85% | 19,462,919 |
| Sep 26, 2022 | $6.99 | $7.32 | $6.23 | $6.32 | -9.71% | 15,533,237 |
| Sep 19, 2022 | $7.51 | $7.74 | $6.79 | $7.00 | -7.89% | 13,695,745 |
| Sep 12, 2022 | $8.14 | $8.15 | $7.19 | $7.60 | -5.47% | 19,443,618 |
| Sep 6, 2022 | $7.43 | $8.17 | $7.16 | $8.04 | +5.51% | 11,211,859 |
| Aug 29, 2022 | $8.34 | $8.54 | $7.49 | $7.62 | -9.72% | 14,019,277 |
| Aug 22, 2022 | $9.58 | $9.65 | $8.40 | $8.44 | -13.26% | 13,360,025 |
| Aug 15, 2022 | $10.62 | $11.31 | $9.65 | $9.73 | -9.91% | 14,231,670 |
| Aug 8, 2022 | $9.56 | $11.38 | $9.12 | $10.80 | +8.54% | 19,685,837 |
| Aug 1, 2022 | $9.54 | $10.51 | $8.83 | $9.95 | +4.52% | 20,993,271 |
| Jul 25, 2022 | $9.60 | $9.87 | $9.10 | $9.52 | +0.95% | 10,833,418 |
| Jul 18, 2022 | $9.02 | $9.88 | $8.85 | $9.43 | +4.89% | 12,409,226 |
| Jul 11, 2022 | $8.42 | $9.08 | $8.35 | $8.99 | +5.02% | 14,688,923 |
| Jul 5, 2022 | $7.50 | $9.11 | $7.47 | $8.56 | +12.48% | 18,332,781 |
| Jun 27, 2022 | $7.78 | $7.94 | $7.08 | $7.61 | -1.55% | 13,731,767 |
| Jun 21, 2022 | $6.51 | $7.84 | $6.44 | $7.73 | +21.35% | 20,129,728 |
| Jun 13, 2022 | $7.61 | $7.73 | $6.27 | $6.37 | -19.37% | 22,262,819 |
| Jun 6, 2022 | $8.73 | $8.91 | $7.89 | $7.90 | -7.39% | 12,904,846 |
| May 31, 2022 | $9.30 | $9.41 | $8.40 | $8.53 | -9.93% | 13,933,417 |
| May 23, 2022 | $8.97 | $9.52 | $8.45 | $9.47 | +6.40% | 16,829,165 |
| May 16, 2022 | $8.43 | $9.13 | $8.20 | $8.90 | +9.74% | 19,762,861 |
| May 9, 2022 | $8.60 | $8.60 | $6.91 | $8.11 | -5.48% | 41,376,047 |
| May 2, 2022 | $8.88 | $9.71 | $8.21 | $8.58 | -3.05% | 22,232,736 |
| Apr 25, 2022 | $8.61 | $9.54 | $8.49 | $8.85 | +2.08% | 26,614,258 |
| Apr 18, 2022 | $9.20 | $9.59 | $8.66 | $8.67 | -7.67% | 20,890,691 |
| Apr 11, 2022 | $9.49 | $10.09 | $9.34 | $9.39 | -3.20% | 17,840,670 |
| Apr 4, 2022 | $11.02 | $11.70 | $9.61 | $9.70 | -12.14% | 30,462,624 |
| Mar 28, 2022 | $10.39 | $11.49 | $10.38 | $11.04 | +6.15% | 21,253,158 |
| Mar 21, 2022 | $10.92 | $11.13 | $10.38 | $10.40 | -5.37% | 24,910,148 |
| Mar 14, 2022 | $10.86 | $11.14 | $10.07 | $10.99 | -0.45% | 28,858,621 |
| Mar 7, 2022 | $13.17 | $13.24 | $11.03 | $11.04 | -22.36% | 30,109,489 |
| Feb 28, 2022 | $12.06 | $14.32 | $12.06 | $14.22 | +16.27% | 33,770,170 |
| Feb 22, 2022 | $12.05 | $12.70 | $10.55 | $12.23 | -2.55% | 36,189,085 |
| Feb 14, 2022 | $12.24 | $13.35 | $12.16 | $12.55 | +2.37% | 19,571,801 |
| Feb 7, 2022 | $12.00 | $12.98 | $11.96 | $12.26 | +2.85% | 22,982,101 |
| Jan 31, 2022 | $12.24 | $12.70 | $11.44 | $11.92 | -3.64% | 34,529,772 |
| Jan 24, 2022 | $12.50 | $13.48 | $11.95 | $12.37 | -4.26% | 25,533,219 |
| Jan 18, 2022 | $13.19 | $13.76 | $12.62 | $12.92 | -3.73% | 17,910,074 |
| Jan 10, 2022 | $14.11 | $14.53 | $13.09 | $13.42 | -5.23% | 27,311,988 |
| Jan 3, 2022 | $14.21 | $15.26 | $13.90 | $14.16 | +1.14% | 23,478,637 |
| Dec 27, 2021 | $15.30 | $15.30 | $13.84 | $14.00 | -8.32% | 25,810,419 |
| Dec 20, 2021 | $15.24 | $15.38 | $14.07 | $15.27 | -1.04% | 19,553,208 |
| Dec 13, 2021 | $16.10 | $16.46 | $15.02 | $15.43 | -4.52% | 21,708,678 |
| Dec 6, 2021 | $15.60 | $16.65 | $15.22 | $16.16 | +2.93% | 17,634,142 |
| Nov 29, 2021 | $15.75 | $16.29 | $15.25 | $15.70 | +0.06% | 20,533,381 |
| Nov 22, 2021 | $15.46 | $15.97 | $14.94 | $15.69 | +1.75% | 12,574,688 |
| Nov 15, 2021 | $16.78 | $17.08 | $15.08 | $15.42 | -7.66% | 22,744,481 |
| Nov 8, 2021 | $17.13 | $17.37 | $16.13 | $16.70 | -2.91% | 21,809,150 |
| Nov 1, 2021 | $16.51 | $18.13 | $16.50 | $17.20 | +4.37% | 35,925,452 |
| Oct 25, 2021 | $16.52 | $17.01 | $15.53 | $16.48 | -0.18% | 29,393,001 |
| Oct 18, 2021 | $16.36 | $17.23 | $16.30 | $16.51 | +0.18% | 15,231,896 |
| Oct 11, 2021 | $15.00 | $16.97 | $14.94 | $16.48 | +9.87% | 19,012,801 |
| Oct 4, 2021 | $15.79 | $15.80 | $14.99 | $15.00 | -5.42% | 20,475,823 |
| Sep 27, 2021 | $17.04 | $17.26 | $15.79 | $15.86 | -6.60% | 19,628,315 |
| Sep 20, 2021 | $16.34 | $17.12 | $16.23 | $16.98 | +1.19% | 17,545,643 |
| Sep 13, 2021 | $16.71 | $17.22 | $16.52 | $16.78 | +1.02% | 20,141,115 |
| Sep 7, 2021 | $17.13 | $17.42 | $16.60 | $16.61 | -2.81% | 16,923,179 |
| Aug 30, 2021 | $17.50 | $17.79 | $17.03 | $17.09 | -3.39% | 21,590,874 |
| Aug 23, 2021 | $17.55 | $18.49 | $17.32 | $17.69 | +0.86% | 21,769,345 |
| Aug 16, 2021 | $18.95 | $19.10 | $17.38 | $17.54 | -8.93% | 22,714,028 |
| Aug 9, 2021 | $17.54 | $19.55 | $17.00 | $19.26 | +9.87% | 45,450,949 |
| Aug 2, 2021 | $17.34 | $18.65 | $16.94 | $17.53 | +1.68% | 26,325,050 |
| Jul 26, 2021 | $17.17 | $18.23 | $16.93 | $17.24 | -0.58% | 14,896,745 |
| Jul 19, 2021 | $17.03 | $18.06 | $16.45 | $17.34 | -0.06% | 23,985,160 |
| Jul 12, 2021 | $18.55 | $18.57 | $16.95 | $17.35 | -8.83% | 33,664,093 |
| Jul 6, 2021 | $18.76 | $19.59 | $18.31 | $19.03 | +1.49% | 23,609,624 |
| Jun 28, 2021 | $20.16 | $20.84 | $18.74 | $18.75 | -6.90% | 31,041,858 |
| Jun 21, 2021 | $19.35 | $20.41 | $18.87 | $20.14 | +3.60% | 39,570,337 |
| Jun 14, 2021 | $20.78 | $21.36 | $19.19 | $19.44 | -5.95% | 29,626,024 |
| Jun 7, 2021 | $19.78 | $22.68 | $19.54 | $20.67 | +4.55% | 57,004,012 |
| Jun 1, 2021 | $17.74 | $21.13 | $17.33 | $19.77 | +11.63% | 77,710,567 |
| May 24, 2021 | $17.01 | $19.40 | $16.68 | $17.71 | +4.55% | 58,863,394 |
| May 17, 2021 | $17.17 | $17.88 | $16.75 | $16.94 | -2.31% | 25,341,481 |
| May 10, 2021 | $17.86 | $17.95 | $16.22 | $17.34 | -4.15% | 54,324,736 |
| May 3, 2021 | $22.60 | $23.20 | $17.91 | $18.09 | -19.42% | 93,419,580 |
| Apr 26, 2021 | $22.28 | $23.03 | $22.24 | $22.45 | +1.35% | 20,880,696 |
| Apr 19, 2021 | $22.06 | $22.32 | $20.94 | $22.15 | +0.14% | 26,365,672 |
| Apr 12, 2021 | $22.75 | $23.30 | $21.94 | $22.12 | -2.77% | 41,920,808 |
| Apr 5, 2021 | $22.76 | $23.43 | $21.89 | $22.75 | +0.89% | 38,803,298 |
| Mar 29, 2021 | $24.25 | $27.44 | $22.54 | $22.55 | -5.69% | 90,199,059 |
| Mar 22, 2021 | $23.24 | $24.69 | $21.70 | $23.91 | +3.64% | 55,280,859 |
| Mar 15, 2021 | $25.65 | $26.93 | $22.73 | $23.07 | -7.76% | 66,064,960 |
| Mar 8, 2021 | $24.87 | $28.68 | $23.85 | $25.01 | -0.36% | 131,527,230 |
| Mar 1, 2021 | $23.00 | $43.00 | $22.52 | $25.10 | +14.87% | 692,414,710 |
| Feb 22, 2021 | $20.29 | $23.56 | $18.70 | $21.85 | +7.79% | 92,706,095 |
| Feb 16, 2021 | $20.90 | $21.13 | $19.70 | $20.27 | -1.98% | 35,056,573 |
| Feb 8, 2021 | $21.94 | $21.99 | $20.47 | $20.68 | -4.39% | 40,867,579 |
| Feb 1, 2021 | $21.63 | $22.40 | $20.93 | $21.63 | +1.26% | 50,989,443 |
| Jan 25, 2021 | $20.25 | $25.55 | $20.08 | $21.36 | +6.53% | 113,356,040 |
| Jan 19, 2021 | $19.50 | $20.14 | $19.33 | $20.05 | +2.30% | 22,325,249 |
| Jan 11, 2021 | $19.71 | $20.38 | $19.46 | $19.60 | -1.75% | 35,110,819 |
| Jan 4, 2021 | $20.25 | $20.27 | $19.18 | $19.95 | -1.34% | 52,509,076 |
| Dec 28, 2020 | $21.02 | $21.26 | $20.05 | $20.22 | -2.93% | 32,154,530 |
| Dec 21, 2020 | $21.19 | $22.13 | $20.67 | $20.83 | -3.74% | 21,159,696 |
| Dec 14, 2020 | $21.48 | $22.84 | $21.28 | $21.64 | +3.74% | 65,162,457 |
| Dec 7, 2020 | $19.59 | $21.97 | $19.55 | $20.86 | +6.27% | 76,693,081 |
| Nov 30, 2020 | $20.20 | $20.96 | $19.57 | $19.63 | -3.06% | 49,812,711 |
| Nov 23, 2020 | $21.00 | $21.48 | $19.91 | $20.25 | -3.39% | 46,783,001 |
| Nov 16, 2020 | $21.92 | $22.99 | $20.63 | $20.96 | -4.07% | 49,283,951 |
| Nov 9, 2020 | $22.19 | $22.41 | $20.22 | $21.85 | +2.53% | 92,231,210 |
| Nov 2, 2020 | $18.40 | $21.57 | $18.20 | $21.31 | +16.90% | 42,191,558 |
| Oct 26, 2020 | $20.20 | $20.72 | $17.78 | $18.23 | -11.38% | 45,825,680 |
| Oct 19, 2020 | $22.01 | $22.13 | $19.77 | $20.57 | -6.12% | 38,794,482 |
| Oct 12, 2020 | $22.77 | $23.99 | $21.82 | $21.91 | -4.57% | 46,847,312 |
| Oct 5, 2020 | $23.00 | $23.99 | $21.39 | $22.96 | -0.17% | 55,611,174 |
| Sep 28, 2020 | $20.82 | $23.10 | $19.84 | $23.00 | +12.09% | 64,536,089 |
| Sep 21, 2020 | $21.50 | $22.22 | $19.37 | $20.52 | -7.86% | 46,735,923 |
| Sep 14, 2020 | $22.94 | $24.60 | $21.72 | $22.27 | -2.11% | 47,373,118 |
| Sep 8, 2020 | $23.02 | $24.97 | $22.37 | $22.75 | -7.41% | 51,035,428 |
| Aug 31, 2020 | $29.33 | $34.42 | $22.56 | $24.57 | -13.55% | 193,711,540 |
| Aug 24, 2020 | $28.80 | $29.96 | $26.51 | $28.42 | +9.77% | 133,334,160 |
| Aug 17, 2020 | $19.39 | $27.20 | $18.81 | $25.89 | +36.55% | 116,112,812 |
| Aug 10, 2020 | $24.24 | $24.75 | $18.31 | $18.96 | -23.86% | 115,548,940 |
| Aug 6, 2020 | $18.00 | $26.85 | $17.50 | $24.90 | – | 201,534,990 |
Seasonality
RKT return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 0.4% | 0.6% | -5.1% | -2.9% | 3.4% | 7.4% | 4.5% | -12.5% | -3.6% | 10.8% | 0.3% |
| Months up | 3 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 1 of 7 | 3 of 7 | 4 of 6 | 1 of 6 |
| 2026 | -7.4% | 1.5% | -21.7% | 2.6% | -0.8% | 8.5% | -18.1% | 4.0% | -14.2% | 11.2% | ||
| 2025 | 11.9% | 11.1% | -8.9% | 7.0% | -1.2% | 11.2% | 4.2% | 20.3% | 9.1% | -14.0% | 19.9% | -3.1% |
| 2024 | -15.0% | 2.0% | 15.8% | -15.6% | 13.2% | -1.4% | 18.2% | 21.4% | -2.3% | -16.1% | -9.8% | -22.5% |
| 2023 | 34.4% | -16.5% | 15.3% | -1.7% | -10.0% | 11.7% | 22.0% | -2.3% | -23.4% | -9.7% | 26.4% | 55.0% |
| 2022 | -9.7% | 2.1% | -7.3% | -20.4% | 2.5% | -18.9% | 29.3% | -17.0% | -20.0% | 9.2% | 20.3% | -15.7% |
| 2021 | 5.6% | 2.3% | 10.6% | -2.8% | -21.1% | 9.3% | -10.9% | 0.6% | -7.6% | 2.7% | -5.9% | -9.7% |
| 2020 | -28.8% | -8.5% | 13.7% | -2.4% |