Rocket Pool Historical Data

RPL Page 27
Download
Date Close Price change Market cap Trading volume
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
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