Rocket Pool Historical Data

RPL Page 20
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 23.11
-0.89%
$ 436.79 million $ 3.53 million
Sep 5, 2023 $ 23.32
-3.17%
$ 440.72 million $ 5.54 million
Sep 4, 2023 $ 24.08
+9.18%
$ 455.19 million $ 25.7 million
Sep 3, 2023 $ 22.04
-0.62%
$ 416.64 million $ 3.09 million
Sep 2, 2023 $ 22.18
-0.94%
$ 419.23 million $ 2.9 million
Sep 1, 2023 $ 22.4
-0.91%
$ 423.33 million $ 3.05 million
Aug 31, 2023 $ 22.6
-6.09%
$ 427.2 million $ 4.72 million
Aug 30, 2023 $ 24.07
+0.20%
$ 454.86 million $ 6.53 million
Aug 29, 2023 $ 24.02
+4.23%
$ 453.95 million $ 3.37 million
Aug 28, 2023 $ 23.03
-0.39%
$ 435.3 million $ 2.65 million
Aug 27, 2023 $ 23.12
+0.46%
$ 437 million $ 2.81 million
Aug 26, 2023 $ 23.03
-2.49%
$ 435.18 million $ 2.85 million
Aug 25, 2023 $ 23.61
-2.12%
$ 446.27 million $ 2.86 million
Aug 24, 2023 $ 24.12
-2.22%
$ 455.92 million $ 5.17 million
Aug 23, 2023 $ 24.64
+3.80%
$ 465.66 million $ 2.82 million
Aug 22, 2023 $ 23.74
-4.74%
$ 448.63 million $ 3.42 million
Aug 21, 2023 $ 24.95
-1.43%
$ 471.47 million $ 2.62 million
Aug 20, 2023 $ 25.25
-0.30%
$ 477.28 million $ 2.42 million
Aug 19, 2023 $ 25.33
+2.21%
$ 478.7 million $ 3.1 million
Aug 18, 2023 $ 24.77
-4.08%
$ 468.1 million $ 5.36 million
Aug 17, 2023 $ 25.82
-6.50%
$ 488.03 million $ 5.76 million
Aug 16, 2023 $ 27.62
+4.21%
$ 521.97 million $ 9.89 million
Aug 15, 2023 $ 26.5
-2.17%
$ 500.88 million $ 5.71 million
Aug 14, 2023 $ 27.09
+1.54%
$ 511.98 million $ 6.01 million
Aug 13, 2023 $ 26.68
-3.10%
$ 504.24 million $ 4.43 million
Aug 12, 2023 $ 27.53
+1.24%
$ 520.38 million $ 4.16 million
Aug 11, 2023 $ 27.2
-5.22%
$ 514.01 million $ 10.25 million
Aug 10, 2023 $ 28.69
+4.26%
$ 542.32 million $ 18.7 million
Aug 9, 2023 $ 27.51
+8.72%
$ 519.97 million $ 13.45 million
Aug 8, 2023 $ 25.31
-5.65%
$ 478.27 million $ 12.77 million
Aug 7, 2023 $ 26.82
-4.13%
$ 506.85 million $ 6.48 million
Aug 6, 2023 $ 27.97
+0.25%
$ 528.71 million $ 3.58 million
Aug 5, 2023 $ 27.91
-0.37%
$ 527.41 million $ 4.76 million
Aug 4, 2023 $ 28.01
-0.97%
$ 529.37 million $ 4.46 million
Aug 3, 2023 $ 28.28
-1.96%
$ 534.56 million $ 5.2 million
Aug 2, 2023 $ 28.85
-3.68%
$ 545.21 million $ 12.48 million
Aug 1, 2023 $ 29.95
+2.57%
$ 566.06 million $ 33.06 million
Jul 31, 2023 $ 29.2
-0.79%
$ 551.87 million $ 4.37 million
Jul 30, 2023 $ 29.43
-0.31%
$ 556.29 million $ 3.71 million
Jul 29, 2023 $ 29.53
+0.29%
$ 558.03 million $ 3.37 million
Jul 28, 2023 $ 29.44
-1.44%
$ 556.43 million $ 4.12 million
Jul 27, 2023 $ 29.88
+1.08%
$ 564.8 million $ 4.83 million
Jul 26, 2023 $ 29.56
-0.29%
$ 558.74 million $ 4.76 million
Jul 25, 2023 $ 29.64
-0.26%
$ 560.26 million $ 4.69 million
Jul 24, 2023 $ 29.72
-6.98%
$ 561.7 million $ 6.61 million
Jul 23, 2023 $ 31.96
+4.04%
$ 604.05 million $ 5.06 million
Jul 22, 2023 $ 30.7
-0.47%
$ 580.24 million $ 6.58 million
Jul 21, 2023 $ 30.85
+1.89%
$ 583.14 million $ 8.77 million
Jul 20, 2023 $ 30.28
-7.36%
$ 572.31 million $ 9.38 million
Jul 19, 2023 $ 32.69
-3.55%
$ 617.83 million $ 8.03 million