Rocket Pool Historical Data

RPL Page 31
Download
Date Close Price change Market cap Trading volume
Jul 5, 2022 $ 11.15
-3.36%
$ 200.62 million $ 5.14 million
Jul 4, 2022 $ 11.53
+5.70%
$ 207.6 million $ 3.07 million
Jul 3, 2022 $ 10.91
+1.07%
$ 196.38 million $ 682,141
Jul 2, 2022 $ 10.79
+2.29%
$ 194.29 million $ 520,435
Jul 1, 2022 $ 10.55
+1.47%
$ 189.94 million $ 519,713
Jun 30, 2022 $ 10.44
+0.91%
$ 187.96 million $ 772,467
Jun 29, 2022 $ 10.35
-1.82%
$ 186.27 million $ 435,157
Jun 28, 2022 $ 10.54
-6.87%
$ 189.72 million $ 473,491
Jun 27, 2022 $ 11.32
-0.90%
$ 203.71 million $ 471,817
Jun 26, 2022 $ 11.42
-2.67%
$ 205.56 million $ 768,002
Jun 25, 2022 $ 11.73
+4.91%
$ 211.22 million $ 558,350
Jun 24, 2022 $ 11.19
+13.02%
$ 201.34 million $ 575,275
Jun 23, 2022 $ 9.9
+7.89%
$ 178.17 million $ 309,897
Jun 22, 2022 $ 9.17
-6.17%
$ 165.13 million $ 559,056
Jun 21, 2022 $ 9.78
+4.01%
$ 176 million $ 618,071
Jun 20, 2022 $ 9.4
+3.80%
$ 169.22 million $ 554,455
Jun 19, 2022 $ 9.06
+13.52%
$ 163.01 million $ 384,374
Jun 18, 2022 $ 7.98
-10.55%
$ 143.59 million $ 411,547
Jun 17, 2022 $ 8.92
+1.15%
$ 160.54 million $ 491,220
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