Rocket Pool Historical Data

RPL Page 31
Download
Date Close Price change Market cap Trading volume
Mar 8, 2022 $ 24.26
+6.22%
$ 436.65 million $ 553,947
Mar 7, 2022 $ 22.81
-6.79%
$ 410.67 million $ 1.05 million
Mar 6, 2022 $ 24.48
-8.44%
$ 440.63 million $ 520,305
Mar 5, 2022 $ 26.74
+11.26%
$ 481.27 million $ 701,265
Mar 4, 2022 $ 24.04
-10.32%
$ 432.76 million $ 341,245
Mar 3, 2022 $ 26.81
-0.62%
$ 482.52 million $ 583,420
Mar 2, 2022 $ 27.01
-2.32%
$ 486.15 million $ 700,519
Mar 1, 2022 $ 27.64
+20.17%
$ 497.57 million $ 930,169
Feb 28, 2022 $ 23.02
-0.04%
$ 414.38 million $ 510,245
Feb 27, 2022 $ 23.05
-18.90%
$ 414.82 million $ 518,596
Feb 26, 2022 $ 28.42
+12.29%
$ 511.6 million $ 1.85 million
Feb 25, 2022 $ 25.32
+12.30%
$ 455.73 million $ 890,127
Feb 24, 2022 $ 22.55
-7.67%
$ 405.89 million $ 2.93 million
Feb 23, 2022 $ 24.43
+0.78%
$ 439.69 million $ 666,474
Feb 22, 2022 $ 24.24
-1.51%
$ 436.26 million $ 1.15 million
Feb 21, 2022 $ 24.61
-9.77%
$ 443.01 million $ 1.86 million
Feb 20, 2022 $ 27.28
-7.13%
$ 491.01 million $ 1.21 million
Feb 19, 2022 $ 29.37
+0.27%
$ 528.6 million $ 647,756
Feb 18, 2022 $ 29.29
+3.23%
$ 527.2 million $ 926,575
Feb 17, 2022 $ 28.36
-16.29%
$ 510.49 million $ 634,552
Feb 16, 2022 $ 33.9
-0.89%
$ 610.12 million $ 1.69 million
Feb 15, 2022 $ 34.2
+18.96%
$ 615.64 million $ 1.45 million
Feb 14, 2022 $ 28.76
-9.63%
$ 517.65 million $ 505,958
Feb 13, 2022 $ 31.83
-1.31%
$ 572.98 million $ 1.29 million
Feb 12, 2022 $ 32.25
+1.96%
$ 580.49 million $ 1.15 million
Feb 11, 2022 $ 31.65
-2.17%
$ 569.66 million $ 762,926
Feb 10, 2022 $ 32.34
-9.90%
$ 582.06 million $ 973,335
Feb 9, 2022 $ 35.88
+9.51%
$ 645.9 million $ 3.76 million
Feb 8, 2022 $ 32.77
+0.70%
$ 589.79 million $ 903,294
Feb 7, 2022 $ 32.53
-3.51%
$ 585.52 million $ 1.79 million
Feb 6, 2022 $ 33.71
+1.80%
$ 606.78 million $ 1.15 million
Feb 5, 2022 $ 33.09
+2.51%
$ 595.55 million $ 1.79 million
Feb 4, 2022 $ 32.28
+9.08%
$ 581.13 million $ 1.69 million
Feb 3, 2022 $ 29.59
+4.73%
$ 532.68 million $ 3.43 million
Feb 2, 2022 $ 28.26
-2.60%
$ 508.64 million $ 1.1 million
Feb 1, 2022 $ 29.01
+3.27%
$ 522.23 million $ 1.05 million
Jan 31, 2022 $ 28.09
+4.45%
$ 505.71 million $ 1.11 million
Jan 30, 2022 $ 26.9
-1.94%
$ 484.13 million $ 576,316
Jan 29, 2022 $ 27.43
-0.31%
$ 493.65 million $ 774,297
Jan 28, 2022 $ 27.51
+5.19%
$ 495.18 million $ 1.56 million
Jan 27, 2022 $ 26.15
-2.79%
$ 468.74 million $ 1 million
Jan 26, 2022 $ 26.91
+0.24%
$ 482.21 million $ 3.16 million
Jan 25, 2022 $ 26.84
-0.53%
$ 481.03 million $ 1.09 million
Jan 24, 2022 $ 26.98
-8.18%
$ 483.58 million $ 4.67 million
Jan 23, 2022 $ 29.39
+5.69%
$ 526.68 million $ 1.54 million
Jan 22, 2022 $ 27.8
-7.09%
$ 498.28 million $ 2.3 million
Jan 21, 2022 $ 29.92
-13.16%
$ 536.24 million $ 2.11 million
Jan 20, 2022 $ 34.47
-5.66%
$ 617.79 million $ 1.12 million
Jan 19, 2022 $ 36.54
-0.24%
$ 654.88 million $ 3.23 million
Jan 18, 2022 $ 36.63
-2.69%
$ 656.54 million $ 1.75 million