Rocket Pool Historical Data

RPL Page 22
Download
Date Close Price change Market cap Trading volume
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
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