Rocket Pool Historical Data

RPL Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 39.24
-4.58%
$ 741.65 million $ 9.26 million
Mar 3, 2023 $ 41.13
-7.10%
$ 777.27 million $ 15.67 million
Mar 2, 2023 $ 44.27
-5.63%
$ 836.62 million $ 13.31 million
Mar 1, 2023 $ 46.9
+0.70%
$ 886.48 million $ 26.19 million
Feb 28, 2023 $ 46.58
-3.68%
$ 880.36 million $ 13.59 million
Feb 27, 2023 $ 48.36
-2.63%
$ 914.01 million $ 17.3 million
Feb 26, 2023 $ 49.67
+4.87%
$ 938.7 million $ 14.42 million
Feb 25, 2023 $ 47.36
+1.42%
$ 895.14 million $ 10.74 million
Feb 24, 2023 $ 46.7
-6.20%
$ 882.61 million $ 13.72 million
Feb 23, 2023 $ 49.79
+0.27%
$ 940.95 million $ 21.74 million
Feb 22, 2023 $ 49.65
+3.37%
$ 938.39 million $ 25.59 million
Feb 21, 2023 $ 48.03
-3.28%
$ 907.8 million $ 17.96 million
Feb 20, 2023 $ 49.66
-3.28%
$ 938.57 million $ 15.76 million
Feb 19, 2023 $ 51.34
-4.67%
$ 970.36 million $ 19.43 million
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