Rocket Pool Historical Data

RPL Page 13
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 11.47
+0.03%
$ 236.33 million $ 3.56 million
Aug 19, 2024 $ 11.47
+3.43%
$ 236.28 million $ 4.12 million
Aug 18, 2024 $ 11.09
+4.58%
$ 228.37 million $ 4.13 million
Aug 17, 2024 $ 10.6
+3.11%
$ 218.37 million $ 2.57 million
Aug 16, 2024 $ 10.28
-1.83%
$ 211.77 million $ 4 million
Aug 15, 2024 $ 10.47
-8.29%
$ 215.75 million $ 3.99 million
Aug 14, 2024 $ 11.42
-5.68%
$ 235.26 million $ 3.37 million
Aug 13, 2024 $ 12.11
+0.08%
$ 249.39 million $ 2.69 million
Aug 12, 2024 $ 12.1
+5.37%
$ 249.24 million $ 3.36 million
Aug 11, 2024 $ 11.48
-4.00%
$ 236.55 million $ 2.73 million
Aug 10, 2024 $ 11.96
+0.05%
$ 246.37 million $ 2.42 million
Aug 9, 2024 $ 11.95
-5.73%
$ 246.18 million $ 3.89 million
Aug 8, 2024 $ 12.68
+13.04%
$ 261.21 million $ 3.86 million
Aug 7, 2024 $ 11.22
-2.74%
$ 231.05 million $ 2.89 million
Aug 6, 2024 $ 11.53
+7.23%
$ 237.55 million $ 3.64 million
Aug 5, 2024 $ 10.76
-5.40%
$ 221.55 million $ 6.24 million
Aug 4, 2024 $ 11.37
-7.03%
$ 234.19 million $ 3.81 million
Aug 3, 2024 $ 12.23
-7.56%
$ 251.89 million $ 4.25 million
Aug 2, 2024 $ 13.23
-7.71%
$ 271.48 million $ 3.67 million
Aug 1, 2024 $ 14.33
-2.49%
$ 294.15 million $ 4 million
Jul 31, 2024 $ 14.7
-0.95%
$ 301.71 million $ 4.43 million
Jul 30, 2024 $ 14.84
-2.34%
$ 304.61 million $ 6.19 million
Jul 29, 2024 $ 15.2
-5.44%
$ 311.89 million $ 5.16 million
Jul 28, 2024 $ 16.07
-0.93%
$ 329.76 million $ 2.95 million
Jul 27, 2024 $ 16.22
-1.01%
$ 332.85 million $ 2.68 million
Jul 26, 2024 $ 16.38
+4.07%
$ 336.25 million $ 2.73 million
Jul 25, 2024 $ 15.74
-2.48%
$ 323.1 million $ 3.99 million
Jul 24, 2024 $ 16.14
-3.65%
$ 331.29 million $ 3.92 million
Jul 23, 2024 $ 16.76
-4.58%
$ 343.91 million $ 8.42 million
Jul 22, 2024 $ 17.56
-6.62%
$ 360.36 million $ 3.53 million
Jul 21, 2024 $ 18.8
-1.34%
$ 385.91 million $ 3.55 million
Jul 20, 2024 $ 19.07
+0.19%
$ 391.34 million $ 3.62 million
Jul 19, 2024 $ 19.02
-0.16%
$ 390.3 million $ 6.13 million
Jul 18, 2024 $ 19.05
-3.61%
$ 390.99 million $ 20.6 million
Jul 17, 2024 $ 19.78
+14.66%
$ 405.98 million $ 26.42 million
Jul 16, 2024 $ 17.25
-2.29%
$ 354.11 million $ 4.36 million
Jul 15, 2024 $ 17.66
+5.24%
$ 362.43 million $ 3.7 million
Jul 14, 2024 $ 16.79
+3.73%
$ 344.53 million $ 3.07 million
Jul 13, 2024 $ 16.19
+0.49%
$ 332.15 million $ 2.8 million
Jul 12, 2024 $ 16.11
+3.58%
$ 330.56 million $ 5.53 million
Jul 11, 2024 $ 15.55
-7.67%
$ 319.13 million $ 8.81 million
Jul 10, 2024 $ 16.84
+16.36%
$ 345.63 million $ 21.89 million
Jul 9, 2024 $ 14.47
+1.77%
$ 297.05 million $ 4.32 million
Jul 8, 2024 $ 14.22
+0.43%
$ 291.88 million $ 8.91 million
Jul 7, 2024 $ 14.16
-9.55%
$ 290.63 million $ 7.14 million
Jul 6, 2024 $ 15.66
+4.27%
$ 321.32 million $ 8.22 million
Jul 5, 2024 $ 15.02
-11.43%
$ 308.15 million $ 12.91 million
Jul 4, 2024 $ 16.96
-6.75%
$ 346.84 million $ 5.52 million
Jul 3, 2024 $ 18.19
-5.72%
$ 371.93 million $ 5.57 million
Jul 2, 2024 $ 19.3
-3.31%
$ 394.52 million $ 3.76 million