Rocket Pool Historical Data

RPL Page 27
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 23.17
-6.63%
$ -- $ 1.55 million
Sep 20, 2022 $ 24.81
-2.64%
$ 446.64 million $ 1.67 million
Sep 19, 2022 $ 25.49
+3.20%
$ 458.77 million $ 1.63 million
Sep 18, 2022 $ 24.7
-6.93%
$ 444.55 million $ 1.43 million
Sep 17, 2022 $ 26.54
+3.25%
$ 477.67 million $ 1.47 million
Sep 16, 2022 $ 25.7
-0.62%
$ 462.61 million $ 1.65 million
Sep 15, 2022 $ 25.86
-15.61%
$ 465.52 million $ 4.84 million
Sep 14, 2022 $ 30.65
+3.99%
$ 551.66 million $ 1.42 million
Sep 13, 2022 $ 29.47
-6.51%
$ 530.48 million $ 1.47 million
Sep 12, 2022 $ 31.52
-7.50%
$ 567.45 million $ 2.99 million
Sep 11, 2022 $ 34.1
-2.18%
$ 613.75 million $ 2.11 million
Sep 10, 2022 $ 34.86
+5.59%
$ 627.41 million $ 2.23 million
Sep 9, 2022 $ 33.01
+8.83%
$ 594.18 million $ 2.74 million
Sep 8, 2022 $ 30.33
+17.67%
$ 545.96 million $ 4.02 million
Sep 7, 2022 $ 25.78
+3.27%
$ 463.98 million $ 1.29 million
Sep 6, 2022 $ 24.97
+0.04%
$ 449.39 million $ 907,443
Sep 5, 2022 $ 24.96
+3.60%
$ 449.19 million $ 895,082
Sep 4, 2022 $ 24.09
+2.99%
$ 433.57 million $ 898,960
Sep 3, 2022 $ 23.58
-1.01%
$ 424.43 million $ 833,880
Sep 2, 2022 $ 23.82
-2.16%
$ 428.68 million $ 1.65 million
Sep 1, 2022 $ 24.34
+3.80%
$ 438.16 million $ 1.01 million
Aug 31, 2022 $ 23.45
-0.11%
$ 422.14 million $ 747,779
Aug 30, 2022 $ 23.48
+2.36%
$ 422.6 million $ 934,485
Aug 29, 2022 $ 22.94
+10.80%
$ 412.85 million $ 1.7 million
Aug 28, 2022 $ 20.7
-6.10%
$ 372.6 million $ 1.03 million
Aug 27, 2022 $ 22.04
-2.15%
$ 396.8 million $ 832,175
Aug 26, 2022 $ 22.53
-12.54%
$ 405.62 million $ 1.24 million
Aug 25, 2022 $ 25.77
-0.10%
$ 463.78 million $ 1.14 million
Aug 24, 2022 $ 25.79
+4.14%
$ 464.24 million $ 1.62 million
Aug 23, 2022 $ 24.74
+3.80%
$ 445.27 million $ 833,009
Aug 22, 2022 $ 23.83
-1.67%
$ 428.92 million $ 890,057
Aug 21, 2022 $ 24.23
+11.91%
$ 436.21 million $ 2.42 million
Aug 20, 2022 $ 21.66
-5.63%
$ 389.79 million $ 1.12 million
Aug 19, 2022 $ 22.95
-17.14%
$ 413.04 million $ 1.22 million
Aug 18, 2022 $ 27.69
+1.48%
$ 498.48 million $ 1.03 million
Aug 17, 2022 $ 27.29
+4.62%
$ 491.22 million $ 1.4 million
Aug 16, 2022 $ 26.09
+2.39%
$ 469.54 million $ 1.13 million
Aug 15, 2022 $ 25.48
-6.45%
$ 458.58 million $ 1.57 million
Aug 14, 2022 $ 27.24
-5.94%
$ 490.39 million $ 1.29 million
Aug 13, 2022 $ 28.97
+2.75%
$ 521.4 million $ 1.13 million
Aug 12, 2022 $ 28.19
-0.94%
$ 507.43 million $ 1.28 million
Aug 11, 2022 $ 28.46
-2.48%
$ 512.23 million $ 1.24 million
Aug 10, 2022 $ 29.18
+6.60%
$ 525.24 million $ 1.61 million
Aug 9, 2022 $ 27.37
-9.55%
$ 492.73 million $ 1.5 million
Aug 8, 2022 $ 30.26
+3.78%
$ 544.77 million $ 1.2 million
Aug 7, 2022 $ 29.16
+0.52%
$ 524.93 million $ 2.11 million
Aug 6, 2022 $ 29.01
-0.28%
$ 522.21 million $ 1.31 million
Aug 5, 2022 $ 29.08
+10.57%
$ 523.46 million $ 1.49 million
Aug 4, 2022 $ 26.3
-4.35%
$ 473.43 million $ 2.41 million
Aug 3, 2022 $ 27.51
+4.70%
$ 495.13 million $ 1.8 million