Rocket Pool Historical Data

RPL Page 32
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 2022 $ 32
+3.51%
$ 575.99 million $ 786,502
Apr 26, 2022 $ 30.89
-6.97%
$ 556.02 million $ 1.11 million
Apr 25, 2022 $ 33.24
+3.33%
$ 598.37 million $ 408,663
Apr 24, 2022 $ 32.19
-0.34%
$ 579.35 million $ 730,844
Apr 23, 2022 $ 32.29
-0.66%
$ 581.15 million $ 321,616
Apr 22, 2022 $ 32.5
-0.84%
$ 585.05 million $ 260,139
Apr 21, 2022 $ 32.81
-4.02%
$ 590.56 million $ 394,327
Apr 20, 2022 $ 34.19
+0.54%
$ 615.36 million $ 908,694
Apr 19, 2022 $ 33.98
+2.00%
$ 611.64 million $ 1.49 million
Apr 18, 2022 $ 33.32
+0.14%
$ 599.7 million $ 1.39 million
Apr 17, 2022 $ 33.27
-0.35%
$ 598.87 million $ 1.28 million
Apr 16, 2022 $ 33.39
-0.16%
$ 600.95 million $ 3.11 million
Apr 15, 2022 $ 33.42
+0.97%
$ 601.6 million $ 7.66 million
Apr 14, 2022 $ 33.11
-1.73%
$ 595.92 million $ 9.72 million
Apr 13, 2022 $ 33.71
+3.60%
$ 606.77 million $ 1.31 million
Apr 12, 2022 $ 32.54
+5.86%
$ 585.68 million $ 1.64 million
Apr 11, 2022 $ 30.74
-11.59%
$ 553.33 million $ 1.49 million
Apr 10, 2022 $ 34.77
-0.40%
$ 625.85 million $ 526,794
Apr 9, 2022 $ 34.9
+1.07%
$ 628.28 million $ 354,611
Apr 8, 2022 $ 34.5
-1.01%
$ 621.03 million $ 603,617
Apr 7, 2022 $ 34.85
+1.28%
$ 627.27 million $ 688,622
Apr 6, 2022 $ 34.37
-6.47%
$ 618.63 million $ 864,601
Apr 5, 2022 $ 36.76
-2.44%
$ 661.61 million $ 724,271
Apr 4, 2022 $ 37.68
-0.83%
$ 678.3 million $ 800,905
Apr 3, 2022 $ 38
+1.30%
$ 683.94 million $ 2.32 million
Apr 2, 2022 $ 37.51
+0.64%
$ 675.23 million $ 540,142
Apr 1, 2022 $ 37.28
+4.40%
$ 671.04 million $ 767,561
Mar 31, 2022 $ 35.71
-3.33%
$ 642.76 million $ 1.41 million
Mar 30, 2022 $ 36.94
-0.09%
$ 664.93 million $ 579,764
Mar 29, 2022 $ 36.99
+1.85%
$ 665.91 million $ 519,105
Mar 28, 2022 $ 36.34
+1.05%
$ 654.14 million $ 1.08 million