Rocket Pool Historical Data

RPL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 26.87
-4.82%
$ 507.75 million $ 4.01 million
Dec 14, 2023 $ 28.23
+0.15%
$ 533.47 million $ 6.91 million
Dec 13, 2023 $ 28.18
+1.65%
$ 532.64 million $ 5.94 million
Dec 12, 2023 $ 27.73
-1.37%
$ 524.01 million $ 7.59 million
Dec 11, 2023 $ 28.11
-8.15%
$ 531.28 million $ 8.52 million
Dec 10, 2023 $ 30.61
+0.15%
$ 578.44 million $ 4.8 million
Dec 9, 2023 $ 30.56
-2.47%
$ 577.58 million $ 8.18 million
Dec 8, 2023 $ 31.33
+1.94%
$ 592.22 million $ 9.32 million
Dec 7, 2023 $ 30.74
+5.21%
$ 581.01 million $ 11.33 million
Dec 6, 2023 $ 29.22
-6.28%
$ 552.23 million $ 8.03 million
Dec 5, 2023 $ 31.18
-1.08%
$ 589.25 million $ 14.88 million
Dec 4, 2023 $ 31.52
+6.48%
$ 595.72 million $ 13.58 million
Dec 3, 2023 $ 29.6
+5.34%
$ 559.46 million $ 10.63 million
Dec 2, 2023 $ 28.1
+3.18%
$ 531.12 million $ 3.98 million
Dec 1, 2023 $ 27.24
+0.59%
$ 514.75 million $ 3.46 million
Nov 30, 2023 $ 27.07
-2.71%
$ 511.68 million $ 3.16 million
Nov 29, 2023 $ 27.83
+0.83%
$ 525.92 million $ 4.16 million
Nov 28, 2023 $ 27.6
+0.79%
$ 521.58 million $ 3.92 million
Nov 27, 2023 $ 27.38
-2.43%
$ 517.39 million $ 4.5 million
Nov 26, 2023 $ 28.06
-3.28%
$ 530.24 million $ 4.94 million
Nov 25, 2023 $ 29.01
+2.19%
$ 548.24 million $ 7.08 million
Nov 24, 2023 $ 28.39
+0.09%
$ 536.48 million $ 4.78 million
Nov 23, 2023 $ 28.36
-1.13%
$ 536.04 million $ 4.88 million
Nov 22, 2023 $ 28.69
+9.70%
$ 542.17 million $ 8.39 million
Nov 21, 2023 $ 26.15
-6.23%
$ 494.21 million $ 5.48 million
Nov 20, 2023 $ 27.89
-1.09%
$ 527.08 million $ 4.29 million
Nov 19, 2023 $ 28.2
+0.87%
$ 532.89 million $ 4.9 million
Nov 18, 2023 $ 27.95
-0.28%
$ 528.29 million $ 4.13 million
Nov 17, 2023 $ 28.03
+0.17%
$ 529.76 million $ 5.31 million
Nov 16, 2023 $ 27.98
-6.77%
$ 528.87 million $ 8.39 million
Nov 15, 2023 $ 30.02
+5.15%
$ 567.31 million $ 6.52 million
Nov 14, 2023 $ 28.54
-5.21%
$ 539.49 million $ 8.83 million
Nov 13, 2023 $ 30.11
-2.16%
$ 569.14 million $ 9.24 million
Nov 12, 2023 $ 30.78
-0.83%
$ 582.11 million $ 7.82 million
Nov 11, 2023 $ 31.04
-2.44%
$ 586.56 million $ 9.58 million
Nov 10, 2023 $ 31.81
-2.34%
$ 601.22 million $ 27.66 million
Nov 9, 2023 $ 32.58
+21.86%
$ 615.69 million $ 23.35 million
Nov 8, 2023 $ 26.73
+2.56%
$ 505.56 million $ 5.14 million
Nov 7, 2023 $ 26.06
-0.97%
$ 492.57 million $ 4.97 million
Nov 6, 2023 $ 26.31
+3.12%
$ 496.53 million $ 5.55 million
Nov 5, 2023 $ 25.51
+4.39%
$ 482.18 million $ 5.42 million
Nov 4, 2023 $ 24.44
+2.34%
$ 461.89 million $ 3.46 million
Nov 3, 2023 $ 23.88
+1.87%
$ 451.32 million $ 4.91 million
Nov 2, 2023 $ 23.44
-2.25%
$ 443.03 million $ 4.5 million
Nov 1, 2023 $ 23.98
+2.21%
$ 453.22 million $ 4.7 million
Oct 31, 2023 $ 23.46
-0.64%
$ 443.42 million $ 3.89 million
Oct 30, 2023 $ 23.61
-0.41%
$ 446.28 million $ 3.02 million
Oct 29, 2023 $ 23.71
+1.77%
$ 447.83 million $ 3.24 million
Oct 28, 2023 $ 23.3
-2.72%
$ 440.33 million $ 2.83 million
Oct 27, 2023 $ 23.95
-2.60%
$ 452.62 million $ 3.39 million