Rocket Pool Historical Data

RPL Page 28
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 26.27
+5.28%
$ 472.93 million $ 2.94 million
Aug 1, 2022 $ 24.96
+13.62%
$ 449.24 million $ 9.59 million
Jul 31, 2022 $ 21.97
+3.94%
$ 395.38 million $ 3.47 million
Jul 30, 2022 $ 21.13
-1.38%
$ 380.41 million $ 2.39 million
Jul 29, 2022 $ 21.43
+2.10%
$ 385.71 million $ 1.37 million
Jul 28, 2022 $ 20.99
+7.28%
$ 377.79 million $ 2.09 million
Jul 27, 2022 $ 19.57
+15.47%
$ 352.23 million $ 985,127
Jul 26, 2022 $ 16.95
-0.83%
$ 305.04 million $ 1.18 million
Jul 25, 2022 $ 17.09
-9.27%
$ 307.65 million $ 1.77 million
Jul 24, 2022 $ 18.84
+6.60%
$ 339.08 million $ 2.77 million
Jul 23, 2022 $ 17.67
+1.23%
$ 318.08 million $ 1.83 million
Jul 22, 2022 $ 17.46
-5.30%
$ 314.21 million $ 2.3 million
Jul 21, 2022 $ 18.43
+4.12%
$ 331.8 million $ 1.66 million
Jul 20, 2022 $ 17.7
-1.90%
$ 318.67 million $ 1.86 million
Jul 19, 2022 $ 18.04
+0.13%
$ 324.66 million $ 2.08 million
Jul 18, 2022 $ 17.99
+17.70%
$ 323.91 million $ 5.38 million
Jul 17, 2022 $ 15.29
+8.25%
$ 275.17 million $ 4.05 million
Jul 16, 2022 $ 14.12
+7.76%
$ 254.14 million $ 590,461
Jul 15, 2022 $ 13.1
+6.02%
$ 235.86 million $ 1.08 million
Jul 14, 2022 $ 12.36
+7.94%
$ 222.44 million $ 420,999
Jul 13, 2022 $ 11.45
+8.01%
$ 206.07 million $ 847,895
Jul 12, 2022 $ 10.6
-3.98%
$ 190.78 million $ 375,360
Jul 11, 2022 $ 11.04
-5.91%
$ 198.67 million $ 225,925
Jul 10, 2022 $ 11.73
-5.07%
$ 211.15 million $ 359,878
Jul 9, 2022 $ 12.36
+2.02%
$ 222.43 million $ 623,984
Jul 8, 2022 $ 12.13
+0.94%
$ 218.26 million $ 409,908
Jul 7, 2022 $ 12.01
+3.74%
$ 216.16 million $ 469,398
Jul 6, 2022 $ 11.58
+3.86%
$ 208.36 million $ 1.86 million
Jul 5, 2022 $ 11.15
-3.36%
$ 200.62 million $ 5.14 million
Jul 4, 2022 $ 11.53
+5.70%
$ 207.6 million $ 3.07 million
Jul 3, 2022 $ 10.91
+1.07%
$ 196.38 million $ 682,141
Jul 2, 2022 $ 10.79
+2.29%
$ 194.29 million $ 520,435
Jul 1, 2022 $ 10.55
+1.47%
$ 189.94 million $ 519,713
Jun 30, 2022 $ 10.44
+0.91%
$ 187.96 million $ 772,467
Jun 29, 2022 $ 10.35
-1.82%
$ 186.27 million $ 435,157
Jun 28, 2022 $ 10.54
-6.87%
$ 189.72 million $ 473,491
Jun 27, 2022 $ 11.32
-0.90%
$ 203.71 million $ 471,817
Jun 26, 2022 $ 11.42
-2.67%
$ 205.56 million $ 768,002
Jun 25, 2022 $ 11.73
+4.91%
$ 211.22 million $ 558,350
Jun 24, 2022 $ 11.19
+13.02%
$ 201.34 million $ 575,275
Jun 23, 2022 $ 9.9
+7.89%
$ 178.17 million $ 309,897
Jun 22, 2022 $ 9.17
-6.17%
$ 165.13 million $ 559,056
Jun 21, 2022 $ 9.78
+4.01%
$ 176 million $ 618,071
Jun 20, 2022 $ 9.4
+3.80%
$ 169.22 million $ 554,455
Jun 19, 2022 $ 9.06
+13.52%
$ 163.01 million $ 384,374
Jun 18, 2022 $ 7.98
-10.55%
$ 143.59 million $ 411,547
Jun 17, 2022 $ 8.92
+1.15%
$ 160.54 million $ 491,220
Jun 16, 2022 $ 8.82
-10.54%
$ 158.72 million $ 535,677
Jun 15, 2022 $ 9.85
+5.63%
$ 177.34 million $ 576,109
Jun 14, 2022 $ 9.34
-2.24%
$ 168.13 million $ 723,784