Rocket Pool Historical Data

RPL Page 30
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 25.79
+4.14%
$ 464.24 million $ 1.62 million
Aug 23, 2022 $ 24.74
+3.80%
$ 445.27 million $ 833,009
Aug 22, 2022 $ 23.83
-1.67%
$ 428.92 million $ 890,057
Aug 21, 2022 $ 24.23
+11.91%
$ 436.21 million $ 2.42 million
Aug 20, 2022 $ 21.66
-5.63%
$ 389.79 million $ 1.12 million
Aug 19, 2022 $ 22.95
-17.14%
$ 413.04 million $ 1.22 million
Aug 18, 2022 $ 27.69
+1.48%
$ 498.48 million $ 1.03 million
Aug 17, 2022 $ 27.29
+4.62%
$ 491.22 million $ 1.4 million
Aug 16, 2022 $ 26.09
+2.39%
$ 469.54 million $ 1.13 million
Aug 15, 2022 $ 25.48
-6.45%
$ 458.58 million $ 1.57 million
Aug 14, 2022 $ 27.24
-5.94%
$ 490.39 million $ 1.29 million
Aug 13, 2022 $ 28.97
+2.75%
$ 521.4 million $ 1.13 million
Aug 12, 2022 $ 28.19
-0.94%
$ 507.43 million $ 1.28 million
Aug 11, 2022 $ 28.46
-2.48%
$ 512.23 million $ 1.24 million
Aug 10, 2022 $ 29.18
+6.60%
$ 525.24 million $ 1.61 million
Aug 9, 2022 $ 27.37
-9.55%
$ 492.73 million $ 1.5 million
Aug 8, 2022 $ 30.26
+3.78%
$ 544.77 million $ 1.2 million
Aug 7, 2022 $ 29.16
+0.52%
$ 524.93 million $ 2.11 million
Aug 6, 2022 $ 29.01
-0.28%
$ 522.21 million $ 1.31 million
Aug 5, 2022 $ 29.08
+10.57%
$ 523.46 million $ 1.49 million
Aug 4, 2022 $ 26.3
-4.35%
$ 473.43 million $ 2.41 million
Aug 3, 2022 $ 27.51
+4.70%
$ 495.13 million $ 1.8 million
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