Rocket Pool Historical Data

RPL Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2024 $ 27.59
-1.95%
$ 521.53 million $ 3.82 million
Feb 2, 2024 $ 28.14
-1.95%
$ 531.92 million $ 4.7 million
Feb 1, 2024 $ 28.7
+0.05%
$ 542.47 million $ 4.8 million
Jan 31, 2024 $ 28.69
-3.79%
$ 542.23 million $ 4.94 million
Jan 30, 2024 $ 29.82
+0.69%
$ 563.58 million $ 6.15 million
Jan 29, 2024 $ 29.62
+1.56%
$ 559.73 million $ 5.44 million
Jan 28, 2024 $ 29.16
-2.10%
$ 551.15 million $ 4.83 million
Jan 27, 2024 $ 29.79
+0.73%
$ 562.99 million $ 4.69 million
Jan 26, 2024 $ 29.57
+4.74%
$ 558.9 million $ 5.04 million
Jan 25, 2024 $ 28.23
-2.58%
$ 533.62 million $ 4.92 million
Jan 24, 2024 $ 28.98
+5.04%
$ 547.77 million $ 5.84 million
Jan 23, 2024 $ 27.59
-5.26%
$ 521.49 million $ 8.87 million
Jan 22, 2024 $ 29.12
-3.19%
$ 550.45 million $ 7.21 million
Jan 21, 2024 $ 30.08
-2.88%
$ 568.59 million $ 6.65 million
Jan 20, 2024 $ 30.97
+2.93%
$ 585.43 million $ 7.13 million
Jan 19, 2024 $ 30.09
-4.94%
$ 568.73 million $ 10.88 million
Jan 18, 2024 $ 31.66
-6.14%
$ 598.29 million $ 9.71 million
Jan 17, 2024 $ 33.72
-5.18%
$ 637.39 million $ 9.68 million
Jan 16, 2024 $ 35.57
+4.45%
$ 672.25 million $ 10.16 million
Jan 15, 2024 $ 34.06
+2.34%
$ 643.65 million $ 11.9 million
Jan 14, 2024 $ 33.28
-6.04%
$ 628.94 million $ 9.52 million
Jan 13, 2024 $ 35.42
+2.82%
$ 669.39 million $ 10.28 million
Jan 12, 2024 $ 34.45
-6.10%
$ 651.04 million $ 15.05 million
Jan 11, 2024 $ 36.68
+1.57%
$ 693.34 million $ 26.75 million
Jan 10, 2024 $ 36.11
+23.31%
$ 682.55 million $ 38.13 million
Jan 9, 2024 $ 29.29
+2.69%
$ 553.53 million $ 9.52 million
Jan 8, 2024 $ 28.52
+3.19%
$ 539.04 million $ 8.13 million
Jan 7, 2024 $ 27.64
-5.17%
$ 522.4 million $ 10.28 million
Jan 6, 2024 $ 29.15
-2.91%
$ 550.88 million $ 13.59 million
Jan 5, 2024 $ 30.02
+6.04%
$ 567.33 million $ 14.8 million
Jan 4, 2024 $ 28.31
-0.10%
$ 535.01 million $ 13.54 million
Jan 3, 2024 $ 28.34
-6.73%
$ 535.56 million $ 14.16 million
Jan 2, 2024 $ 30.38
-2.27%
$ 574.23 million $ 12.26 million
Jan 1, 2024 $ 31.09
+1.75%
$ 587.55 million $ 6.53 million
Dec 31, 2023 $ 30.55
+0.34%
$ 577.43 million $ 9.6 million
Dec 30, 2023 $ 30.45
-3.08%
$ 575.52 million $ 6.21 million
Dec 29, 2023 $ 31.42
+0.27%
$ 593.78 million $ 14.55 million