Rocket Pool Historical Data

RPL Page 26
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 15.95
+19.94%
$ 287.14 million $ 1.03 million
Nov 9, 2022 $ 13.3
-26.20%
$ 239.4 million $ 1.38 million
Nov 8, 2022 $ 18.01
-14.25%
$ 324.17 million $ 1.21 million
Nov 7, 2022 $ 21
+0.65%
$ 378.05 million $ 788,669
Nov 6, 2022 $ 20.87
+0.28%
$ 375.59 million $ 932,823
Nov 5, 2022 $ 20.81
-2.60%
$ 374.56 million $ 960,321
Nov 4, 2022 $ 21.36
+1.28%
$ 384.52 million $ 1.19 million
Nov 3, 2022 $ 21.08
-2.40%
$ 379.47 million $ 876,073
Nov 2, 2022 $ 21.6
-8.59%
$ 388.8 million $ 3.32 million
Nov 1, 2022 $ 23.65
+12.75%
$ 425.62 million $ 1.67 million
Oct 31, 2022 $ 20.97
-15.23%
$ 377.49 million $ 3.04 million
Oct 30, 2022 $ 24.74
+0.51%
$ 445.33 million $ 1.68 million
Oct 29, 2022 $ 24.61
+1.73%
$ 443.05 million $ 1.28 million
Oct 28, 2022 $ 24.2
-2.21%
$ 435.57 million $ 1.35 million
Oct 27, 2022 $ 24.75
-3.05%
$ 445.41 million $ 1.21 million
Oct 26, 2022 $ 25.52
+7.74%
$ 459.42 million $ 1.25 million
Oct 25, 2022 $ 23.68
+6.18%
$ 426.25 million $ 1.13 million
Oct 24, 2022 $ 22.3
-1.63%
$ 401.43 million $ 749,126
Oct 23, 2022 $ 22.45
+2.51%
$ 404.03 million $ 1.65 million
Oct 22, 2022 $ 21.9
+2.99%
$ 394.17 million $ 778,549
Oct 21, 2022 $ 21.26
-1.77%
$ 382.6 million $ 1.16 million
Oct 20, 2022 $ 21.64
-2.19%
$ 389.49 million $ 1.13 million
Oct 19, 2022 $ 22.12
-0.97%
$ 398.23 million $ 2.19 million
Oct 18, 2022 $ 22.34
-2.27%
$ 402.14 million $ 1.2 million
Oct 17, 2022 $ 22.86
+0.84%
$ 411.41 million $ 1.25 million
Oct 16, 2022 $ 22.66
+3.03%
$ 407.96 million $ 1.16 million
Oct 15, 2022 $ 22
-0.64%
$ 396.07 million $ 1.32 million
Oct 14, 2022 $ 22.14
+2.77%
$ 398.61 million $ 1.3 million
Oct 13, 2022 $ 21.55
-1.91%
$ 387.86 million $ 1.91 million
Oct 12, 2022 $ 21.97
+1.64%
$ 395.39 million $ 948,364
Oct 11, 2022 $ 21.61
-4.36%
$ 389.02 million $ 2.46 million
Oct 10, 2022 $ 22.66
-8.57%
$ 407.93 million $ 1.45 million
Oct 9, 2022 $ 24.75
+1.26%
$ 445.42 million $ 965,380
Oct 8, 2022 $ 24.44
-1.72%
$ 439.88 million $ 1.9 million
Oct 7, 2022 $ 24.86
-1.25%
$ 447.56 million $ 2.33 million
Oct 6, 2022 $ 25.18
+0.38%
$ 453.25 million $ 1.14 million
Oct 5, 2022 $ 25.09
+0.96%
$ 451.55 million $ 1.6 million
Oct 4, 2022 $ 24.86
+2.54%
$ 447.42 million $ 1.33 million
Oct 3, 2022 $ 24.3
+3.28%
$ 437.4 million $ 1.04 million
Oct 2, 2022 $ 23.53
-3.68%
$ 423.51 million $ 978,510
Oct 1, 2022 $ 24.43
-0.46%
$ 439.68 million $ 956,060
Sep 30, 2022 $ 24.54
-0.39%
$ 441.75 million $ 1.2 million
Sep 29, 2022 $ 24.64
-1.16%
$ 443.49 million $ 1.14 million
Sep 28, 2022 $ 24.98
+2.46%
$ 449.6 million $ 1.8 million
Sep 27, 2022 $ 24.38
+0.94%
$ 438.84 million $ 1.23 million
Sep 26, 2022 $ 24.15
+2.25%
$ 434.77 million $ 1.08 million
Sep 25, 2022 $ 23.61
-2.02%
$ 424.94 million $ 979,708
Sep 24, 2022 $ 24.1
-0.92%
$ 433.72 million $ 934,028
Sep 23, 2022 $ 24.32
-0.55%
$ 437.74 million $ 1.13 million
Sep 22, 2022 $ 24.45
+5.55%
$ 440.14 million $ 1.48 million