Rocket Pool Historical Data

RPL Page 28
Download
Date Close Price change Market cap Trading volume
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
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