Rocket Pool Historical Data

RPL Page 29
Download
Date Close Price change Market cap Trading volume
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
Jun 13, 2022 $ 9.55
-16.24%
$ 171.81 million $ 964,725
Jun 12, 2022 $ 11.4
-11.59%
$ 205.16 million $ 771,443
Jun 11, 2022 $ 12.91
-10.20%
$ 232.36 million $ 1.09 million
Jun 10, 2022 $ 14.36
-9.69%
$ 258.48 million $ 794,382
Jun 9, 2022 $ 15.9
-0.54%
$ 286.22 million $ 717,083
Jun 8, 2022 $ 15.99
+1.85%
$ 287.85 million $ 754,468
Jun 7, 2022 $ 15.71
-5.40%
$ 282.8 million $ 1.05 million
Jun 6, 2022 $ 16.6
+1.06%
$ 298.73 million $ 1.3 million
Jun 5, 2022 $ 16.42
-3.68%
$ 295.64 million $ 1.2 million
Jun 4, 2022 $ 17.04
+1.99%
$ 306.8 million $ 1.74 million
Jun 3, 2022 $ 16.73
-5.25%
$ 301.23 million $ 716,755
Jun 2, 2022 $ 17.67
+4.15%
$ 318.05 million $ 1.09 million
Jun 1, 2022 $ 16.97
-8.04%
$ 305.54 million $ 680,044
May 31, 2022 $ 18.48
-0.07%
$ 332.61 million $ 627,878
May 30, 2022 $ 18.49
+10.04%
$ 332.76 million $ 1.16 million
May 29, 2022 $ 16.8
+2.19%
$ 302.38 million $ 738,874
May 28, 2022 $ 16.43
+6.37%
$ 295.69 million $ 645,056
May 27, 2022 $ 15.45
-12.17%
$ 278.14 million $ 1.36 million
May 26, 2022 $ 17.6
-8.92%
$ 316.76 million $ 1.5 million
May 25, 2022 $ 19.31
-2.44%
$ 347.52 million $ 1.24 million
May 24, 2022 $ 19.81
+1.04%
$ 356.53 million $ 2.03 million
May 23, 2022 $ 19.6
-0.31%
$ 352.87 million $ 1.1 million
May 22, 2022 $ 19.66
-0.36%
$ 353.97 million $ 1.71 million
May 21, 2022 $ 19.74
+1.24%
$ 355.34 million $ 972,458
May 20, 2022 $ 19.5
-1.26%
$ 350.95 million $ 778,549
May 19, 2022 $ 19.75
+2.95%
$ 355.45 million $ 1.04 million
May 18, 2022 $ 19.18
-9.01%
$ 345.23 million $ 1.3 million
May 17, 2022 $ 21.09
+4.93%
$ 379.62 million $ 1.02 million
May 16, 2022 $ 20.1
-4.46%
$ 361.86 million $ 837,252
May 15, 2022 $ 21.04
+7.06%
$ 378.74 million $ 1.06 million
May 14, 2022 $ 19.65
+6.63%
$ 353.71 million $ 1.06 million
May 13, 2022 $ 18.44
+1.96%
$ 331.87 million $ 2.83 million
May 12, 2022 $ 18.08
-19.67%
$ 325.53 million $ 4.2 million
May 11, 2022 $ 22.52
-10.98%
$ 405.32 million $ 1.45 million
May 10, 2022 $ 25.28
+2.99%
$ 455.11 million $ 1.12 million
May 9, 2022 $ 24.55
-11.85%
$ 441.96 million $ 1.46 million
May 8, 2022 $ 27.86
-4.22%
$ 501.52 million $ 1.31 million
May 7, 2022 $ 29.1
-1.56%
$ 523.83 million $ 1.53 million
May 6, 2022 $ 29.56
-1.73%
$ 532.07 million $ 1 million
May 5, 2022 $ 30.09
-6.78%
$ 541.64 million $ 469,420
May 4, 2022 $ 32.28
+5.50%
$ 581.06 million $ 560,432
May 3, 2022 $ 30.63
-2.34%
$ 551.33 million $ 266,164
May 2, 2022 $ 31.37
+0.95%
$ 564.6 million $ 317,389
May 1, 2022 $ 31.07
+3.86%
$ 559.21 million $ 391,566
Apr 30, 2022 $ 29.91
-3.42%
$ 538.45 million $ 285,603
Apr 29, 2022 $ 31.01
-3.78%
$ 558.09 million $ 534,161
Apr 28, 2022 $ 32.23
+0.72%
$ 580.05 million $ 320,969