Rocket Pool Historical Data

RPL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 19.96
+0.47%
$ 408.02 million $ 4.92 million
Jun 30, 2024 $ 19.86
+2.59%
$ 406.08 million $ 3.89 million
Jun 29, 2024 $ 19.36
+1.31%
$ 395.8 million $ 8.58 million
Jun 28, 2024 $ 19.11
-6.92%
$ 390.66 million $ 9.94 million
Jun 27, 2024 $ 20.53
-8.48%
$ 419.69 million $ 12.13 million
Jun 26, 2024 $ 22.43
-1.06%
$ 458.52 million $ 6.22 million
Jun 25, 2024 $ 22.67
-1.59%
$ 463.44 million $ 8.03 million
Jun 24, 2024 $ 23.03
-1.53%
$ 470.91 million $ 11.93 million
Jun 23, 2024 $ 23.39
+0.86%
$ 478.24 million $ 11.58 million
Jun 22, 2024 $ 23.19
-2.69%
$ 474.16 million $ 6.38 million
Jun 21, 2024 $ 23.83
-7.97%
$ 487.26 million $ 16.64 million
Jun 20, 2024 $ 25.89
-6.10%
$ 529.39 million $ 16.73 million
Jun 19, 2024 $ 27.58
-1.18%
$ 562.11 million $ 32.24 million
Jun 18, 2024 $ 27.9
+6.83%
$ 527.4 million $ 65.95 million
Jun 17, 2024 $ 26.12
-4.66%
$ 493.69 million $ 31.32 million
Jun 16, 2024 $ 27.4
+8.35%
$ 517.85 million $ 92.56 million
Jun 15, 2024 $ 25.29
+4.31%
$ 477.98 million $ 63.34 million
Jun 14, 2024 $ 24.25
+29.26%
$ 458.3 million $ 237.4 million
Jun 13, 2024 $ 18.76
-3.43%
$ 354.57 million $ 5.22 million
Jun 12, 2024 $ 19.43
+3.20%
$ 367.17 million $ 5.09 million
Jun 11, 2024 $ 18.83
-2.41%
$ 355.81 million $ 6.51 million
Jun 10, 2024 $ 19.29
-4.05%
$ 364.57 million $ 5.86 million
Jun 9, 2024 $ 20.1
+1.85%
$ 379.94 million $ 5.39 million
Jun 8, 2024 $ 19.74
-5.83%
$ 373.02 million $ 5.94 million
Jun 7, 2024 $ 20.96
-7.65%
$ 396.12 million $ 7.49 million
Jun 6, 2024 $ 22.69
+3.42%
$ 428.92 million $ 10.48 million
Jun 5, 2024 $ 21.94
+6.38%
$ 414.75 million $ 8.2 million
Jun 4, 2024 $ 20.63
+1.68%
$ 389.88 million $ 5.59 million
Jun 3, 2024 $ 20.29
-1.83%
$ 383.43 million $ 6.15 million
Jun 2, 2024 $ 20.67
-0.34%
$ 390.58 million $ 9.31 million
Jun 1, 2024 $ 20.74
-5.35%
$ 391.91 million $ 9.44 million
May 31, 2024 $ 21.91
+1.06%
$ 414.07 million $ 8.12 million
May 30, 2024 $ 21.68
-2.77%
$ 409.73 million $ 9.15 million
May 29, 2024 $ 22.3
-3.37%
$ 421.38 million $ 9.47 million
May 28, 2024 $ 23.07
-3.44%
$ 436.09 million $ 7.59 million
May 27, 2024 $ 23.9
+2.52%
$ 451.63 million $ 5.59 million
May 26, 2024 $ 23.31
+1.09%
$ 440.49 million $ 7.52 million
May 25, 2024 $ 23.06
+0.84%
$ 435.74 million $ 5.46 million
May 24, 2024 $ 22.86
+3.55%
$ 432.11 million $ 6.53 million
May 23, 2024 $ 22.08
+2.34%
$ 417.32 million $ 8.34 million
May 22, 2024 $ 21.57
-0.27%
$ 407.76 million $ 9.38 million
May 21, 2024 $ 21.63
+5.21%
$ 408.86 million $ 9.49 million
May 20, 2024 $ 20.56
+12.38%
$ 388.63 million $ 6.85 million
May 19, 2024 $ 18.3
-6.50%
$ 345.82 million $ 4.46 million
May 18, 2024 $ 19.57
+0.71%
$ 369.88 million $ 4.74 million
May 17, 2024 $ 19.43
-1.31%
$ 367.27 million $ 12.77 million
May 16, 2024 $ 19.69
-4.97%
$ 372.14 million $ 10.28 million
May 15, 2024 $ 20.72
+7.67%
$ 391.61 million $ 7.78 million
May 14, 2024 $ 19.24
-3.04%
$ 363.68 million $ 5.9 million
May 13, 2024 $ 19.85
-0.10%
$ 375.08 million $ 6.74 million