Rocket Pool Historical Data

RPL Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 24.59
-2.91%
$ 464.7 million $ 7.04 million
Oct 25, 2023 $ 25.32
+10.42%
$ 478.64 million $ 10.14 million
Oct 24, 2023 $ 22.94
+1.47%
$ 433.49 million $ 9.03 million
Oct 23, 2023 $ 22.6
+14.64%
$ 427.23 million $ 10.91 million
Oct 22, 2023 $ 19.72
+2.19%
$ 372.68 million $ 4.51 million
Oct 21, 2023 $ 19.3
-0.51%
$ 364.68 million $ 2.6 million
Oct 20, 2023 $ 19.4
+5.81%
$ 366.64 million $ 3.9 million
Oct 19, 2023 $ 18.33
-3.63%
$ 346.53 million $ 2.53 million
Oct 18, 2023 $ 19.02
-0.38%
$ 359.56 million $ 2.6 million
Oct 17, 2023 $ 19.1
-1.07%
$ 360.94 million $ 3 million
Oct 16, 2023 $ 19.3
-1.47%
$ 364.85 million $ 4.39 million
Oct 15, 2023 $ 19.59
-4.48%
$ 370.28 million $ 14.27 million
Oct 14, 2023 $ 20.51
+16.56%
$ 387.72 million $ 17.96 million
Oct 13, 2023 $ 17.6
-4.66%
$ 332.64 million $ 4.35 million
Oct 12, 2023 $ 18.46
-4.82%
$ 348.91 million $ 2.8 million
Oct 11, 2023 $ 19.4
+0.13%
$ 366.57 million $ 2.57 million
Oct 10, 2023 $ 19.37
-0.69%
$ 366.09 million $ 3.01 million
Oct 9, 2023 $ 19.5
-2.18%
$ 368.62 million $ 3.18 million
Oct 8, 2023 $ 19.94
-0.40%
$ 376.88 million $ 2.19 million
Oct 7, 2023 $ 20.02
-1.95%
$ 378.39 million $ 3.49 million
Oct 6, 2023 $ 20.41
+0.39%
$ 385.79 million $ 3.06 million
Oct 5, 2023 $ 20.33
-3.21%
$ 384.29 million $ 3.79 million
Oct 4, 2023 $ 21.01
-0.82%
$ 397.03 million $ 3 million
Oct 3, 2023 $ 21.18
-3.64%
$ 400.3 million $ 3.93 million
Oct 2, 2023 $ 21.98
-4.91%
$ 415.46 million $ 4.12 million
Oct 1, 2023 $ 23.12
+5.19%
$ 436.92 million $ 3.15 million
Sep 30, 2023 $ 21.98
+0.87%
$ 415.38 million $ 3.98 million
Sep 29, 2023 $ 21.79
-1.11%
$ 411.79 million $ 2.89 million
Sep 28, 2023 $ 22.03
+0.54%
$ 416.34 million $ 3.69 million
Sep 27, 2023 $ 21.91
+1.51%
$ 414.12 million $ 2.62 million
Sep 26, 2023 $ 21.58
-0.66%
$ 407.94 million $ 2.45 million
Sep 25, 2023 $ 21.73
+1.34%
$ 410.64 million $ 2.98 million
Sep 24, 2023 $ 21.45
-1.31%
$ 405.32 million $ 2.97 million
Sep 23, 2023 $ 21.73
+2.84%
$ 410.74 million $ 9.32 million
Sep 22, 2023 $ 21.13
+0.54%
$ 399.37 million $ 2.68 million
Sep 21, 2023 $ 21.02
-3.99%
$ 397.23 million $ 3.45 million
Sep 20, 2023 $ 21.88
-2.62%
$ 413.6 million $ 3 million
Sep 19, 2023 $ 22.47
-0.73%
$ 424.69 million $ 2.68 million
Sep 18, 2023 $ 22.64
-0.14%
$ 427.89 million $ 3.03 million
Sep 17, 2023 $ 22.67
-2.35%
$ 428.54 million $ 2.92 million
Sep 16, 2023 $ 23.22
+1.28%
$ 438.83 million $ 3.44 million
Sep 15, 2023 $ 22.96
+3.47%
$ 433.91 million $ 2.89 million
Sep 14, 2023 $ 22.19
+1.39%
$ 419.36 million $ 2.91 million
Sep 13, 2023 $ 21.88
-1.32%
$ 413.6 million $ 2.16 million
Sep 12, 2023 $ 22.18
+2.47%
$ 419.12 million $ 2.52 million
Sep 11, 2023 $ 21.64
-6.41%
$ 408.97 million $ 3.1 million
Sep 10, 2023 $ 23.12
-1.29%
$ 436.99 million $ 3.46 million
Sep 9, 2023 $ 23.43
+0.50%
$ 442.75 million $ 2.75 million
Sep 8, 2023 $ 23.31
-1.17%
$ 440.55 million $ 3.45 million
Sep 7, 2023 $ 23.58
+2.08%
$ 445.7 million $ 3.19 million