Rocket Pool Historical Data

RPL Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 19.87
+2.44%
$ 375.48 million $ 4.5 million
May 11, 2024 $ 19.39
+1.92%
$ 366.55 million $ 5.82 million
May 10, 2024 $ 19.03
-5.12%
$ 359.65 million $ 6.38 million
May 9, 2024 $ 20.06
-0.48%
$ 379.06 million $ 5.54 million
May 8, 2024 $ 20.15
-0.74%
$ 380.9 million $ 7.91 million
May 7, 2024 $ 20.3
-0.50%
$ 383.72 million $ 5.21 million
May 6, 2024 $ 20.41
-2.44%
$ 385.66 million $ 4.63 million
May 5, 2024 $ 20.92
+0.73%
$ 395.31 million $ 6.48 million
May 4, 2024 $ 20.76
-4.43%
$ 392.43 million $ 9.93 million
May 3, 2024 $ 21.73
+10.05%
$ 410.6 million $ 8.7 million
May 2, 2024 $ 19.74
+2.72%
$ 373.09 million $ 5.9 million
May 1, 2024 $ 19.12
-1.41%
$ 363.21 million $ 12.4 million
Apr 30, 2024 $ 19.39
-10.20%
$ 366.48 million $ 9.2 million
Apr 29, 2024 $ 21.59
-0.21%
$ 408.1 million $ 6.24 million
Apr 28, 2024 $ 21.64
-1.62%
$ 408.97 million $ 4.89 million
Apr 27, 2024 $ 22
+3.83%
$ 415.72 million $ 6.45 million
Apr 26, 2024 $ 21.19
-2.92%
$ 400.4 million $ 6.73 million
Apr 25, 2024 $ 21.82
-2.07%
$ 412.46 million $ 6.69 million
Apr 24, 2024 $ 22.28
-6.90%
$ 421.16 million $ 7.84 million
Apr 23, 2024 $ 23.94
+2.13%
$ 452.4 million $ 5.76 million
Apr 22, 2024 $ 23.44
+0.87%
$ 442.94 million $ 5.93 million
Apr 21, 2024 $ 23.23
+0.48%
$ 439.13 million $ 5.24 million
Apr 20, 2024 $ 23.12
+8.36%
$ 437.03 million $ 11.88 million
Apr 19, 2024 $ 21.34
+4.04%
$ 403.35 million $ 8.6 million
Apr 18, 2024 $ 20.51
+4.76%
$ 387.68 million $ 5.85 million
Apr 17, 2024 $ 19.58
-5.44%
$ 370.08 million $ 5.01 million
Apr 16, 2024 $ 20.71
+1.36%
$ 391.35 million $ 6.09 million
Apr 15, 2024 $ 20.43
-5.04%
$ 386.11 million $ 7.51 million
Apr 14, 2024 $ 21.51
+10.51%
$ 406.6 million $ 9.02 million
Apr 13, 2024 $ 19.47
-13.11%
$ 367.92 million $ 10.27 million
Apr 12, 2024 $ 22.4
-16.40%
$ 423.44 million $ 10.85 million
Apr 11, 2024 $ 26.8
-4.40%
$ 506.48 million $ 8.56 million
Apr 10, 2024 $ 28.03
-0.63%
$ 529.79 million $ 9.03 million
Apr 9, 2024 $ 28.21
-8.82%
$ 533.15 million $ 9.98 million
Apr 8, 2024 $ 30.94
+6.69%
$ 584.77 million $ 14.97 million
Apr 7, 2024 $ 29
+5.55%
$ 548.1 million $ 6.65 million
Apr 6, 2024 $ 27.47
+0.48%
$ 519.26 million $ 4.8 million
Apr 5, 2024 $ 27.35
+0.60%
$ 516.85 million $ 6.6 million
Apr 4, 2024 $ 27.18
-1.99%
$ 513.79 million $ 7.67 million
Apr 3, 2024 $ 27.74
+0.40%
$ 524.24 million $ 5.78 million
Apr 2, 2024 $ 27.63
-12.56%
$ 522.12 million $ 10.34 million
Apr 1, 2024 $ 31.59
+4.47%
$ 597.07 million $ 20.65 million
Mar 31, 2024 $ 30.24
+4.33%
$ 571.5 million $ 12.38 million
Mar 30, 2024 $ 28.98
-4.24%
$ 547.76 million $ 7.43 million
Mar 29, 2024 $ 30.26
-5.90%
$ 572 million $ 7.57 million
Mar 28, 2024 $ 32.16
+1.52%
$ 607.85 million $ 7.26 million
Mar 27, 2024 $ 31.68
-0.81%
$ 598.76 million $ 8.11 million
Mar 26, 2024 $ 31.94
-2.37%
$ 603.62 million $ 10.96 million
Mar 25, 2024 $ 32.71
+3.11%
$ 618.29 million $ 10.86 million
Mar 24, 2024 $ 31.73
+3.44%
$ 599.66 million $ 5.5 million