Rocket Pool Historical Data

RPL Page 20
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2023 $ 31.34
-3.16%
$ 592.24 million $ 13.47 million
Dec 27, 2023 $ 32.36
+12.11%
$ 611.61 million $ 15.61 million
Dec 26, 2023 $ 28.87
-1.26%
$ 545.55 million $ 7.42 million
Dec 25, 2023 $ 29.23
+5.55%
$ 552.5 million $ 9.75 million
Dec 24, 2023 $ 27.69
-1.56%
$ 523.42 million $ 6.57 million
Dec 23, 2023 $ 28.13
-2.85%
$ 531.72 million $ 6.65 million
Dec 22, 2023 $ 28.96
+5.96%
$ 547.35 million $ 7.8 million
Dec 21, 2023 $ 27.33
+1.71%
$ 516.55 million $ 4.85 million
Dec 20, 2023 $ 26.87
+1.29%
$ 507.86 million $ 5.3 million
Dec 19, 2023 $ 26.53
-0.53%
$ 501.38 million $ 5.18 million
Dec 18, 2023 $ 26.67
-2.18%
$ 504.04 million $ 5.79 million
Dec 17, 2023 $ 27.26
-1.90%
$ 515.29 million $ 5.55 million
Dec 16, 2023 $ 27.79
+3.45%
$ 525.28 million $ 4.35 million
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