Rocket Pool Historical Data

RPL Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 18, 2023 $ 33.89
-2.55%
$ 640.58 million $ 4.48 million
Jul 17, 2023 $ 34.79
-2.96%
$ 657.5 million $ 8.7 million
Jul 16, 2023 $ 35.86
-1.28%
$ 677.84 million $ 6.88 million
Jul 15, 2023 $ 36.33
-0.97%
$ 686.59 million $ 7.17 million
Jul 14, 2023 $ 36.69
-3.54%
$ 693.52 million $ 9.52 million
Jul 13, 2023 $ 38.04
+6.08%
$ 719.01 million $ 6.61 million
Jul 12, 2023 $ 35.86
-1.62%
$ 677.78 million $ 5.3 million
Jul 11, 2023 $ 36.46
+2.28%
$ 689.07 million $ 5.35 million
Jul 10, 2023 $ 35.65
-1.19%
$ 673.7 million $ 5.02 million
Jul 9, 2023 $ 36.08
-0.07%
$ 681.84 million $ 6.07 million
Jul 8, 2023 $ 36.07
-0.78%
$ 681.7 million $ 3.53 million
Jul 7, 2023 $ 36.35
-2.14%
$ 687.03 million $ 7.14 million
Jul 6, 2023 $ 37.14
-2.85%
$ 701.95 million $ 6.03 million
Jul 5, 2023 $ 38.23
-1.04%
$ 722.53 million $ 3.98 million
Jul 4, 2023 $ 38.62
-1.15%
$ 729.87 million $ 4.63 million
Jul 3, 2023 $ 39.07
+3.13%
$ 738.39 million $ 5.6 million
Jul 2, 2023 $ 37.88
+0.81%
$ 715.89 million $ 10.05 million
Jul 1, 2023 $ 37.57
-2.64%
$ 710.16 million $ 7.02 million
Jun 30, 2023 $ 38.59
+3.45%
$ 729.41 million $ 8.99 million
Jun 29, 2023 $ 37.31
+1.47%
$ 705.07 million $ 6.34 million
Jun 28, 2023 $ 36.77
-3.28%
$ 694.87 million $ 5.51 million
Jun 27, 2023 $ 38.02
+1.52%
$ 718.61 million $ 7.54 million
Jun 26, 2023 $ 37.44
-3.22%
$ 707.68 million $ 6.42 million
Jun 25, 2023 $ 38.69
+0.71%
$ 731.17 million $ 6.12 million
Jun 24, 2023 $ 38.42
-5.58%
$ 726.09 million $ 7.73 million
Jun 23, 2023 $ 40.7
-0.50%
$ 769.15 million $ 9.18 million
Jun 22, 2023 $ 40.89
-0.64%
$ 772.8 million $ 8.99 million
Jun 21, 2023 $ 41.15
-1.40%
$ 777.77 million $ 10.86 million
Jun 20, 2023 $ 41.74
+3.16%
$ 788.89 million $ 9.77 million
Jun 19, 2023 $ 40.46
-1.63%
$ 764.69 million $ 5.55 million
Jun 18, 2023 $ 41.13
-0.61%
$ 777.32 million $ 3.48 million
Jun 17, 2023 $ 41.38
+0.79%
$ 782.11 million $ 5.63 million
Jun 16, 2023 $ 41.06
+2.37%
$ 775.96 million $ 3.81 million
Jun 15, 2023 $ 40.11
+2.67%
$ 758.02 million $ 7.46 million
Jun 14, 2023 $ 39.08
-5.09%
$ 738.52 million $ 7.21 million
Jun 13, 2023 $ 41.17
+0.16%
$ 778.14 million $ 4.21 million
Jun 12, 2023 $ 41.11
-6.89%
$ 776.92 million $ 13.62 million