Rocket Pool Historical Data

RPL Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 2023 $ 44.15
+0.36%
$ 834.44 million $ 4.07 million
Jun 10, 2023 $ 43.98
-7.50%
$ 831.23 million $ 10.07 million
Jun 9, 2023 $ 47.55
+0.63%
$ 898.64 million $ 6.35 million
Jun 8, 2023 $ 47.25
+0.14%
$ 893.02 million $ 6.72 million
Jun 7, 2023 $ 47.19
-3.21%
$ 891.88 million $ 6.64 million
Jun 6, 2023 $ 48.76
+3.01%
$ 921.61 million $ 7.97 million
Jun 5, 2023 $ 47.35
-4.17%
$ 894.94 million $ 5.44 million
Jun 4, 2023 $ 49.43
+0.61%
$ 934.14 million $ 5.29 million
Jun 3, 2023 $ 49.13
-0.45%
$ 928.47 million $ 4.2 million
Jun 2, 2023 $ 49.34
+1.19%
$ 932.46 million $ 7.65 million
Jun 1, 2023 $ 48.76
+0.27%
$ 921.49 million $ 6.31 million
May 31, 2023 $ 48.62
-1.66%
$ 918.98 million $ 6.51 million
May 30, 2023 $ 49.44
+0.02%
$ 934.48 million $ 4.72 million
May 29, 2023 $ 49.43
-0.73%
$ 934.29 million $ 8.96 million
May 28, 2023 $ 49.79
+3.14%
$ 941.05 million $ 5.89 million
May 27, 2023 $ 48.29
+1.27%
$ 912.76 million $ 4.99 million
May 26, 2023 $ 47.66
+2.23%
$ 900.73 million $ 5.28 million
May 25, 2023 $ 46.61
+0.06%
$ 880.95 million $ 4.12 million
May 24, 2023 $ 46.6
-4.31%
$ 880.76 million $ 7.18 million
May 23, 2023 $ 48.7
+2.56%
$ 920.49 million $ 6 million
May 22, 2023 $ 47.5
-4.37%
$ 897.69 million $ 6.83 million
May 21, 2023 $ 49.66
-1.09%
$ 938.63 million $ 7.13 million
May 20, 2023 $ 50.23
+2.00%
$ 949.26 million $ 6.78 million
May 19, 2023 $ 49.24
-1.03%
$ 930.55 million $ 7.22 million
May 18, 2023 $ 49.74
-1.79%
$ 940.14 million $ 13.73 million
May 17, 2023 $ 50.64
+1.23%
$ 957.05 million $ 7.12 million
May 16, 2023 $ 50.02
-4.32%
$ 945.42 million $ 16.45 million
May 15, 2023 $ 52.28
-2.03%
$ 988.02 million $ 14.65 million
May 14, 2023 $ 53.38
+3.32%
$ 1.01 billion $ 13.83 million
May 13, 2023 $ 51.66
+9.82%
$ 976.33 million $ 14.49 million
May 12, 2023 $ 47.06
+4.42%
$ 889.39 million $ 17.4 million
May 11, 2023 $ 45.08
-4.27%
$ 851.99 million $ 9.25 million
May 10, 2023 $ 47.09
-1.18%
$ 890.08 million $ 10.04 million
May 9, 2023 $ 47.64
+0.94%
$ 900.49 million $ 7.31 million
May 8, 2023 $ 47.21
-3.92%
$ 892.22 million $ 10.04 million
May 7, 2023 $ 49.15
+1.32%
$ 928.95 million $ 8.6 million
May 6, 2023 $ 48.52
-4.50%
$ 916.94 million $ 8.34 million
May 5, 2023 $ 50.79
+1.59%
$ 959.94 million $ 10.16 million
May 4, 2023 $ 50
-4.82%
$ 945.07 million $ 14.96 million
May 3, 2023 $ 52.54
+7.79%
$ 992.96 million $ 24.31 million
May 2, 2023 $ 48.76
+4.78%
$ 921.47 million $ 13.08 million