Rocket Pool Historical Data

RPL Page 17
Download
Date Close Price change Market cap Trading volume
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
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