Rocket Pool Historical Data

RPL Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 19.36
-17.24%
$ 406.08 million $ 56.83 million
Jun 17 $ 23.19
-15.35%
$ 478.24 million $ 169.26 million
Jun 10 $ 25.29
+25.80%
$ 517.85 million $ 323.42 million
Jun 3 $ 19.74
-4.49%
$ 379.94 million $ 43.85 million
May 27 $ 20.67
-11.34%
$ 390.58 million $ 58.68 million
May 20 $ 23.06
+26.00%
$ 440.49 million $ 46.05 million
May 13 $ 19.57
-1.49%
$ 345.82 million $ 48.21 million
May 6 $ 19.39
-7.28%
$ 375.48 million $ 35.48 million
Apr 29 $ 20.92
-3.34%
$ 395.31 million $ 58.84 million
Apr 22 $ 22
-5.33%
$ 408.97 million $ 39.41 million
Apr 15 $ 23.12
+7.48%
$ 439.13 million $ 44.94 million
Apr 8 $ 19.47
-32.87%
$ 406.6 million $ 63.66 million
Apr 1 $ 27.47
-9.14%
$ 548.1 million $ 55.84 million
Mar 25 $ 28.98
-8.65%
$ 571.5 million $ 52.2 million
Mar 18 $ 30.67
+4.60%
$ 599.66 million $ 67.56 million
Mar 11 $ 29.11
-16.69%
$ 554.24 million $ 82.17 million
Mar 4 $ 35.16
+10.33%
$ 660.49 million $ 80.91 million
Feb 26 $ 31.87
+4.13%
$ 602.37 million $ 70.46 million
Feb 19 $ 30.61
+0.76%
$ 578.52 million $ 50.58 million
Feb 12 $ 30.38
+6.12%
$ 574.15 million $ 44.68 million
Feb 5 $ 29.72
+7.48%
$ 541.01 million $ 32.05 million
Jan 29 $ 27.65
-5.17%
$ 522.67 million $ 33.71 million
Jan 22 $ 29.79
-0.99%
$ 551.15 million $ 36.57 million
Jan 15 $ 30.97
-6.92%
$ 568.59 million $ 59.46 million
Jan 8 $ 35.42
+28.14%
$ 628.94 million $ 107.86 million
Jan 1 $ 27.64
-9.53%
$ 522.4 million $ 85.17 million
Dec 25 $ 30.45
+9.95%
$ 577.43 million $ 67.02 million
Dec 18 $ 28.13
+3.19%
$ 523.42 million $ 35.57 million
Dec 11 $ 27.79
-9.19%
$ 515.29 million $ 37.33 million
Dec 4 $ 30.56
+3.24%
$ 578.44 million $ 65.32 million
Nov 27 $ 29.6
+5.50%
$ 559.46 million $ 33.81 million
Nov 20 $ 29.01
+2.88%
$ 530.24 million $ 34.9 million
Nov 13 $ 27.95
-9.18%
$ 532.89 million $ 42.41 million
Nov 6 $ 31.04
+21.65%
$ 582.11 million $ 76.26 million
Oct 30 $ 25.51
+7.60%
$ 482.18 million $ 29.9 million
Oct 23 $ 23.71
+20.24%
$ 447.83 million $ 46.58 million
Oct 16 $ 19.72
+0.65%
$ 372.68 million $ 23.53 million
Oct 9 $ 20.51
+2.89%
$ 370.28 million $ 33.88 million
Oct 2 $ 19.94
-13.74%
$ 376.88 million $ 23.58 million
Sep 25 $ 23.12
+7.83%
$ 436.92 million $ 21.77 million
Sep 18 $ 21.73
-4.14%
$ 405.32 million $ 24.15 million
Sep 11 $ 23.22
+0.42%
$ 428.54 million $ 17.02 million
Sep 4 $ 23.12
+4.81%
$ 436.99 million $ 47.62 million
Aug 28 $ 22.04
-4.66%
$ 416.64 million $ 26.3 million
Aug 21 $ 23.03
-9.02%
$ 437 million $ 19.73 million
Aug 14 $ 25.33
-5.06%
$ 477.28 million $ 35.84 million
Aug 7 $ 27.53
-1.58%
$ 504.24 million $ 65.8 million
Jul 31 $ 27.97
-4.96%
$ 528.71 million $ 67.92 million
Jul 24 $ 29.43
-7.88%
$ 556.29 million $ 32.09 million
Jul 17 $ 31.96
-10.85%
$ 604.05 million $ 51 million