Rocket Pool Historical Data

RPL Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 53.85
+4.09%
$ 1.02 billion $ 21.29 million
Feb 17, 2023 $ 51.74
+9.67%
$ 977.91 million $ 52.85 million
Feb 16, 2023 $ 47.18
-0.27%
$ 891.63 million $ 21.67 million
Feb 15, 2023 $ 47.3
+10.52%
$ 894.02 million $ 16.83 million
Feb 14, 2023 $ 42.8
+3.36%
$ 808.88 million $ 18.07 million
Feb 13, 2023 $ 41.4
-11.15%
$ 782.4 million $ 27.75 million
Feb 12, 2023 $ 46.59
+0.96%
$ 880.53 million $ 23.31 million
Feb 11, 2023 $ 46.15
+1.33%
$ 872.15 million $ 23.69 million
Feb 10, 2023 $ 45.54
-7.88%
$ 860.7 million $ 92.16 million
Feb 9, 2023 $ 49.43
+19.67%
$ 934.3 million $ 105.03 million
Feb 8, 2023 $ 41.31
-3.99%
$ 780.72 million $ 15.18 million
Feb 7, 2023 $ 43.02
+5.66%
$ 813.13 million $ 39.45 million
Feb 6, 2023 $ 40.72
+4.70%
$ 769.61 million $ 34.72 million
Feb 5, 2023 $ 38.89
-4.22%
$ 735.08 million $ 11.77 million
Feb 4, 2023 $ 40.6
-0.85%
$ 767.43 million $ 11.39 million
Feb 3, 2023 $ 40.95
-2.19%
$ 774 million $ 19.48 million
Feb 2, 2023 $ 41.87
+5.11%
$ 791.34 million $ 22.94 million
Feb 1, 2023 $ 39.83
+4.43%
$ 752.85 million $ 14.37 million
Jan 31, 2023 $ 38.14
+1.53%
$ 720.94 million $ 9.58 million
Jan 30, 2023 $ 37.58
-5.89%
$ 710.2 million $ 9.44 million
Jan 29, 2023 $ 39.93
+5.48%
$ 754.62 million $ 9.84 million
Jan 28, 2023 $ 37.86
-4.16%
$ 715.49 million $ 10.41 million
Jan 27, 2023 $ 39.51
+2.11%
$ 746.83 million $ 11.38 million
Jan 26, 2023 $ 38.68
-3.59%
$ 730.98 million $ 14.32 million
Jan 25, 2023 $ 40.18
+9.16%
$ 759.39 million $ 16.47 million
Jan 24, 2023 $ 36.69
-0.05%
$ 693.38 million $ 35.13 million
Jan 23, 2023 $ 36.71
+7.33%
$ 693.85 million $ 27.03 million
Jan 22, 2023 $ 34.24
-2.82%
$ 647.06 million $ 13.56 million
Jan 21, 2023 $ 35.34
-5.56%
$ 668 million $ 20.15 million
Jan 20, 2023 $ 37.52
+16.04%
$ 709.17 million $ 34.91 million
Jan 19, 2023 $ 32.32
+1.58%
$ 610.77 million $ 30.03 million
Jan 18, 2023 $ 32.01
-1.25%
$ 604.91 million $ 103.25 million
Jan 17, 2023 $ 32.41
+1.77%
$ 612.56 million $ 4.17 million
Jan 16, 2023 $ 31.85
-0.39%
$ 601.88 million $ 5.14 million
Jan 15, 2023 $ 31.97
+2.92%
$ 604.22 million $ 6.75 million
Jan 14, 2023 $ 31.06
+9.97%
$ 587.09 million $ 5.89 million
Jan 13, 2023 $ 28.25
+1.45%
$ 533.85 million $ 6.65 billion
Jan 12, 2023 $ 27.84
+8.59%
$ 526.21 million $ 2.81 million
Jan 11, 2023 $ 25.64
+2.42%
$ 484.6 million $ 1.78 million
Jan 10, 2023 $ 25.04
-0.53%
$ 473.2 million $ 2.98 million
Jan 9, 2023 $ 25.17
+5.47%
$ 475.75 million $ 4.58 million
Jan 8, 2023 $ 23.87
+4.75%
$ 451.09 million $ 2.68 million
Jan 7, 2023 $ 22.79
+1.45%
$ 430.65 million $ 1.83 million
Jan 6, 2023 $ 22.46
+2.15%
$ 424.53 million $ 953,659
Jan 5, 2023 $ 21.99
-3.23%
$ 415.6 million $ 1.23 million
Jan 4, 2023 $ 22.72
+8.31%
$ 429.46 million $ 1.5 million
Jan 3, 2023 $ 20.98
-2.19%
$ 396.48 million $ 956,302
Jan 2, 2023 $ 21.45
+3.17%
$ 405.37 million $ 1.64 million
Jan 1, 2023 $ 20.79
+4.92%
$ 392.93 million $ 1.69 million
Dec 31, 2022 $ 19.82
+0.78%
$ 374.53 million $ 632,747