Rocket Pool Historical Data

RPL Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 6.09
+15.14%
$ 136.19 million $ 141.31 million
Jun 2 $ 5.41
+9.35%
$ 113.55 million $ 150.9 million
May 26 $ 4.95
+2.65%
$ 105.82 million $ 114.94 million
May 19 $ 4.87
-8.00%
$ 103.09 million $ 38.49 million
May 12 $ 4.93
-21.94%
$ 113.05 million $ 50.81 million
May 5 $ 5.64
+40.54%
$ 134.98 million $ 41.76 million
Apr 28 $ 4.01
-7.75%
$ 85.43 million $ 30.93 million
Apr 21 $ 4.35
+4.38%
$ 92.61 million $ 47.97 million
Apr 14 $ 4.27
+20.01%
$ 88.39 million $ 39.23 million
Apr 7 $ 3.94
+13.04%
$ 75.47 million $ 42.66 million
Mar 31 $ 3.48
-23.63%
$ 73.91 million $ 60.64 million
Mar 24 $ 4.6
-11.69%
$ 96.79 million $ 51.93 million
Mar 17 $ 5.16
+3.54%
$ 110.56 million $ 56.68 million
Mar 10 $ 5.3
+3.38%
$ 105.69 million $ 62.99 million
Mar 3 $ 5.71
-15.53%
$ 108.43 million $ 53.82 million
Feb 24 $ 6.76
-4.61%
$ 143.04 million $ 60.82 million
Feb 17 $ 7.25
-6.82%
$ 149.95 million $ 50.41 million
Feb 10 $ 7.78
-4.86%
$ 163.93 million $ 302 million
Feb 3 $ 6.13
-9.29%
$ 172.36 million $ 47.37 million
Jan 27 $ 6.76
-23.53%
$ 142.37 million $ 50.25 million
Jan 20 $ 8.97
-4.31%
$ 186.15 million $ 57.41 million
Jan 13 $ 10.37
+0.71%
$ 197.41 million $ 36.54 million
Jan 6 $ 10.42
-15.99%
$ 216.19 million $ 32.75 million
Dec 30 $ 12.45
+5.83%
$ 260.39 million $ 34.86 million
Dec 23 $ 12.25
+10.70%
$ 246.89 million $ 38.67 million
Dec 16 $ 11.14
-27.07%
$ 232.22 million $ 72.86 million
Dec 9 $ 14.81
-13.46%
$ 319.34 million $ 105.05 million
Dec 2 $ 16.92
+17.14%
$ 357.88 million $ 138.2 million
Nov 25 $ 14.44
+21.38%
$ 301.99 million $ 162.41 million
Nov 18 $ 11.71
+17.46%
$ 247.77 million $ 48.92 billion
Nov 11 $ 10.27
-15.38%
$ 207.68 million $ 149.34 billion
Nov 4 $ 11.15
+18.88%
$ 252.76 million $ 65.65 billion
Oct 28 $ 9.38
-10.40%
$ 195.41 million $ 143.66 billion
Oct 21 $ 10.39
-14.24%
$ 216.92 million $ 139.83 billion
Oct 14 $ 12.12
+12.79%
$ 251.46 million $ 79.82 billion
Oct 7 $ 10.67
+3.89%
$ 223.01 million $ 83.62 billion
Sep 30 $ 10.12
-12.77%
$ 213.23 million $ 38.83 billion
Sep 23 $ 11.48
+1.72%
$ 240.74 million $ 52.22 million
Sep 16 $ 10.62
+7.45%
$ 233.68 million $ 48.32 million
Sep 9 $ 10.27
+8.80%
$ 204.66 million $ 112.59 million
Sep 2 $ 9.03
-15.24%
$ 195.19 million $ 23.58 million
Aug 26 $ 10.65
-22.12%
$ 220.25 million $ 23.22 million
Aug 19 $ 14.08
+26.98%
$ 281.75 million $ 55.34 million
Aug 12 $ 10.6
-7.69%
$ 228.37 million $ 19.98 million
Aug 5 $ 11.96
+5.20%
$ 236.55 million $ 22.94 million
Jul 29 $ 11.37
-29.26%
$ 234.19 million $ 31.5 million
Jul 22 $ 16.22
-13.75%
$ 329.76 million $ 25.27 million
Jul 15 $ 19.07
+13.63%
$ 385.91 million $ 64.82 million
Jul 8 $ 16.19
+14.29%
$ 344.53 million $ 52.26 million
Jul 1 $ 15.66
-21.18%
$ 290.63 million $ 40.9 million