Rocket Pool Historical Data

RPL Page 29
Download
Date Close Price change Market cap Trading volume
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
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