Rocket Pool Historical Data

RPL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 31.73
+3.44%
$ 599.66 million $ 5.5 million
Mar 23, 2024 $ 30.67
-0.32%
$ 579.71 million $ 5.76 million
Mar 22, 2024 $ 30.77
-4.01%
$ 581.56 million $ 11.4 million
Mar 21, 2024 $ 32.06
+10.77%
$ 605.87 million $ 18.24 million
Mar 20, 2024 $ 28.94
+7.86%
$ 546.95 million $ 10.53 million
Mar 19, 2024 $ 26.83
-9.16%
$ 507.09 million $ 11.21 million
Mar 18, 2024 $ 29.53
+0.72%
$ 558.21 million $ 10.41 million
Mar 17, 2024 $ 29.32
+0.72%
$ 554.24 million $ 11.09 million
Mar 16, 2024 $ 29.11
-8.24%
$ 550.25 million $ 14.28 million
Mar 15, 2024 $ 31.73
-11.14%
$ 599.68 million $ 15.07 million
Mar 14, 2024 $ 35.71
-6.14%
$ 674.85 million $ 11.84 million
Mar 13, 2024 $ 38.04
+2.97%
$ 718.98 million $ 17.08 million
Mar 12, 2024 $ 36.94
-1.92%
$ 698.23 million $ 13.1 million
Mar 11, 2024 $ 37.67
+7.79%
$ 711.91 million $ 10.81 million
Mar 10, 2024 $ 34.95
-0.62%
$ 660.49 million $ 9.22 million
Mar 9, 2024 $ 35.16
+1.17%
$ 664.58 million $ 9.3 million
Mar 8, 2024 $ 34.76
-0.98%
$ 656.92 million $ 12.09 million
Mar 7, 2024 $ 35.1
-1.20%
$ 663.4 million $ 11.77 million
Mar 6, 2024 $ 35.53
+9.65%
$ 671.43 million $ 15.67 million
Mar 5, 2024 $ 32.4
+1.20%
$ 612.37 million $ 20.21 million
Mar 4, 2024 $ 32.01
+0.45%
$ 605.07 million $ 11.86 million
Mar 3, 2024 $ 31.87
+1.81%
$ 602.37 million $ 10.72 million
Mar 2, 2024 $ 31.3
+1.96%
$ 591.65 million $ 9.76 million
Mar 1, 2024 $ 30.7
-1.69%
$ 580.28 million $ 9.76 million
Feb 29, 2024 $ 31.23
-1.53%
$ 590.28 million $ 11.44 million
Feb 28, 2024 $ 31.72
+2.55%
$ 599.49 million $ 11.39 million
Feb 27, 2024 $ 30.93
-0.90%
$ 584.61 million $ 8.43 million
Feb 26, 2024 $ 31.21
+1.98%
$ 589.94 million $ 8.97 million
Feb 25, 2024 $ 30.61
+5.87%
$ 578.52 million $ 6.74 million
Feb 24, 2024 $ 28.91
+4.82%
$ 546.44 million $ 8.32 million
Feb 23, 2024 $ 27.58
-0.72%
$ 521.35 million $ 5.36 million
Feb 22, 2024 $ 27.79
-1.51%
$ 525.14 million $ 6.64 million
Feb 21, 2024 $ 28.21
-4.60%
$ 533.16 million $ 7.65 million
Feb 20, 2024 $ 29.57
-2.57%
$ 558.89 million $ 7.58 million
Feb 19, 2024 $ 30.35
-0.08%
$ 573.66 million $ 8.29 million
Feb 18, 2024 $ 30.38
-1.51%
$ 574.15 million $ 5.97 million
Feb 17, 2024 $ 30.85
-3.30%
$ 582.97 million $ 5.55 million
Feb 16, 2024 $ 31.9
-1.42%
$ 602.83 million $ 5.39 million
Feb 15, 2024 $ 32.35
+1.43%
$ 611.5 million $ 7.91 million
Feb 14, 2024 $ 31.9
+8.23%
$ 602.86 million $ 5.99 million
Feb 13, 2024 $ 29.47
+1.22%
$ 556.99 million $ 6.25 million
Feb 12, 2024 $ 29.12
+1.71%
$ 550.27 million $ 7.62 million
Feb 11, 2024 $ 28.62
-3.69%
$ 541.01 million $ 6.49 million
Feb 10, 2024 $ 29.72
-1.81%
$ 561.76 million $ 6.39 million
Feb 9, 2024 $ 30.27
+3.72%
$ 572.09 million $ 4.4 million
Feb 8, 2024 $ 29.18
+0.56%
$ 551.59 million $ 4.3 million
Feb 7, 2024 $ 29.02
+1.99%
$ 548.5 million $ 9.39 million
Feb 6, 2024 $ 28.46
+3.45%
$ 537.83 million $ 4.41 million
Feb 5, 2024 $ 27.51
-0.53%
$ 519.89 million $ 3.17 million
Feb 4, 2024 $ 27.65
+0.22%
$ 522.67 million $ 3.87 million