Rocket Pool Historical Data

RPL Page 20
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 26.73
+2.56%
$ 505.56 million $ 5.14 million
Nov 7, 2023 $ 26.06
-0.97%
$ 492.57 million $ 4.97 million
Nov 6, 2023 $ 26.31
+3.12%
$ 496.53 million $ 5.55 million
Nov 5, 2023 $ 25.51
+4.39%
$ 482.18 million $ 5.42 million
Nov 4, 2023 $ 24.44
+2.34%
$ 461.89 million $ 3.46 million
Nov 3, 2023 $ 23.88
+1.87%
$ 451.32 million $ 4.91 million
Nov 2, 2023 $ 23.44
-2.25%
$ 443.03 million $ 4.5 million
Nov 1, 2023 $ 23.98
+2.21%
$ 453.22 million $ 4.7 million
Oct 31, 2023 $ 23.46
-0.64%
$ 443.42 million $ 3.89 million
Oct 30, 2023 $ 23.61
-0.41%
$ 446.28 million $ 3.02 million
Oct 29, 2023 $ 23.71
+1.77%
$ 447.83 million $ 3.24 million
Oct 28, 2023 $ 23.3
-2.72%
$ 440.33 million $ 2.83 million
Oct 27, 2023 $ 23.95
-2.60%
$ 452.62 million $ 3.39 million
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