Rocket Pool Historical Data

RPL Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 19.66
+1.89%
$ 371.64 million $ 882,046
Dec 29, 2022 $ 19.3
+0.81%
$ 364.73 million $ 1.16 million
Dec 28, 2022 $ 19.14
-4.41%
$ 361.81 million $ 825,230
Dec 27, 2022 $ 20.03
+1.83%
$ 378.49 million $ 661,903
Dec 26, 2022 $ 19.67
-0.07%
$ 371.7 million $ 680,141
Dec 25, 2022 $ 19.68
-1.64%
$ 371.93 million $ 1.21 million
Dec 24, 2022 $ 20.01
+2.69%
$ 378.13 million $ 778,210
Dec 23, 2022 $ 19.48
-0.46%
$ 368.23 million $ 638,441
Dec 22, 2022 $ 19.58
+0.74%
$ 369.99 million $ 1.27 million
Dec 21, 2022 $ 19.43
-0.35%
$ 367.32 million $ 1.17 million
Dec 20, 2022 $ 19.51
+5.49%
$ 368.7 million $ 710,477
Dec 19, 2022 $ 18.49
-3.23%
$ 349.5 million $ 900,039
Dec 18, 2022 $ 19.11
+1.91%
$ 361.18 million $ 698,356
Dec 17, 2022 $ 18.75
-0.02%
$ 354.43 million $ 1.16 million
Dec 16, 2022 $ 18.76
-7.22%
$ 354.49 million $ 724,645
Dec 15, 2022 $ 20.22
-2.55%
$ 382.07 million $ 963,626
Dec 14, 2022 $ 20.74
-1.98%
$ 392.07 million $ 793,470
Dec 13, 2022 $ 21.17
+5.12%
$ 400.02 million $ 916,533
Dec 12, 2022 $ 20.13
+0.52%
$ 380.52 million $ 796,423
Dec 11, 2022 $ 20.03
-0.04%
$ 378.6 million $ 923,460
Dec 10, 2022 $ 20.04
+0.64%
$ 378.75 million $ 697,260
Dec 9, 2022 $ 19.91
-2.10%
$ 376.34 million $ 587,134
Dec 8, 2022 $ 20.34
+3.40%
$ 384.38 million $ 1.54 million
Dec 7, 2022 $ 19.67
-2.67%
$ 371.76 million $ 1.15 million
Dec 6, 2022 $ 20.21
+1.27%
$ 381.95 million $ 690,384
Dec 5, 2022 $ 19.96
-2.91%
$ 377.16 million $ 1.33 million
Dec 4, 2022 $ 20.55
+1.69%
$ 388.46 million $ 3.46 million
Dec 3, 2022 $ 20.21
-2.19%
$ 381.99 million $ 3.56 million
Dec 2, 2022 $ 20.66
+5.52%
$ 390.54 million $ 4.06 million
Dec 1, 2022 $ 19.58
+0.51%
$ 370.11 million $ 3.48 million
Nov 30, 2022 $ 19.48
+7.37%
$ 368.24 million $ 2.93 million
Nov 29, 2022 $ 18.14
+6.87%
$ 342.93 million $ 3.49 million
Nov 28, 2022 $ 16.98
-1.24%
$ 320.89 million $ 2.95 million
Nov 27, 2022 $ 17.19
+1.81%
$ 324.93 million $ 2.92 million
Nov 26, 2022 $ 16.89
-1.94%
$ 319.17 million $ 2.81 million
Nov 25, 2022 $ 17.22
+2.06%
$ 325.48 million $ 2.67 million
Nov 24, 2022 $ 16.88
+1.36%
$ 318.94 million $ 1.21 million
Nov 23, 2022 $ 16.64
+3.95%
$ 314.59 million $ 1.14 million
Nov 22, 2022 $ 16.01
+4.12%
$ 302.64 million $ 1.08 million
Nov 21, 2022 $ 15.38
-5.50%
$ 290.66 million $ 1.59 million
Nov 20, 2022 $ 16.27
-2.33%
$ 292.91 million $ 1.16 million
Nov 19, 2022 $ 16.66
+2.06%
$ 299.9 million $ 1.09 million
Nov 18, 2022 $ 16.32
+1.33%
$ 293.83 million $ 1.18 million
Nov 17, 2022 $ 16.11
+1.78%
$ 290.05 million $ 1.09 million
Nov 16, 2022 $ 15.83
-4.98%
$ 285 million $ 1.23 million
Nov 15, 2022 $ 16.66
+4.55%
$ 299.96 million $ 851,813
Nov 14, 2022 $ 15.94
-0.42%
$ 286.9 million $ 812,254
Nov 13, 2022 $ 16.01
+4.45%
$ 288.12 million $ 1.32 million
Nov 12, 2022 $ 15.32
+0.70%
$ 275.84 million $ 1.91 million
Nov 11, 2022 $ 15.22
-4.60%
$ 273.92 million $ 960,691