Rocket Pool Historical Data

RPL Page 32
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 37.64
-4.19%
$ 674.6 million $ 1.58 million
Jan 16, 2022 $ 39.33
+0.47%
$ 704.95 million $ 2.58 million
Jan 15, 2022 $ 39.16
+2.89%
$ 701.79 million $ 2.46 million
Jan 14, 2022 $ 38.05
+0.82%
$ 681.97 million $ 2.02 million
Jan 13, 2022 $ 37.74
-1.41%
$ 676.35 million $ 3.18 million
Jan 12, 2022 $ 38.28
+6.51%
$ 685.99 million $ 2.05 million
Jan 11, 2022 $ 35.92
+3.83%
$ 643.76 million $ 1.28 million
Jan 10, 2022 $ 34.59
-2.25%
$ 619.98 million $ 2.04 million
Jan 9, 2022 $ 35.55
-0.05%
$ 637.11 million $ 930,541
Jan 8, 2022 $ 35.57
-4.69%
$ 637.51 million $ 3.91 million
Jan 7, 2022 $ 37.31
-7.38%
$ 668.64 million $ 3.69 million
Jan 6, 2022 $ 40.26
-1.97%
$ 721.64 million $ 5.14 million
Jan 5, 2022 $ 41.07
-8.08%
$ 736.05 million $ 2.35 million
Jan 4, 2022 $ 44.68
+4.03%
$ 800.85 million $ 5.33 million
Jan 3, 2022 $ 42.95
-0.41%
$ 769.73 million $ 5.24 million
Jan 2, 2022 $ 43.13
+2.87%
$ 773.05 million $ 3.78 million
Jan 1, 2022 $ 41.92
+2.10%
$ 751.39 million $ 2.89 million
Dec 31, 2021 $ 41.06
+0.61%
$ 735.93 million $ 5.16 million
Dec 30, 2021 $ 40.84
+0.71%
$ 731.87 million $ 4.65 million
Dec 29, 2021 $ 40.57
-2.37%
$ 727.03 million $ 6.31 million
Dec 28, 2021 $ 41.56
-7.57%
$ 744.85 million $ 1.13 million
Dec 27, 2021 $ 44.97
-2.22%
$ 805.99 million $ 2.36 million
Dec 26, 2021 $ 46
+0.11%
$ 824.37 million $ 3.48 million
Dec 25, 2021 $ 46
+1.74%
$ 824.41 million $ 986,067
Dec 24, 2021 $ 45.21
-1.52%
$ 810.21 million $ 1.29 million
Dec 23, 2021 $ 45.9
+2.31%
$ 822.63 million $ 2.74 million
Dec 22, 2021 $ 44.88
-1.32%
$ 804.29 million $ 2.23 million
Dec 21, 2021 $ 45.48
-0.29%
$ 815.05 million $ 8.97 million
Dec 20, 2021 $ 45.56
+0.04%
$ 816.52 million $ 2.06 million
Dec 19, 2021 $ 45.54
-0.59%
$ 816.15 million $ 1.92 million
Dec 18, 2021 $ 45.81
+3.36%
$ 821.09 million $ 2.78 million
Dec 17, 2021 $ 44.34
-2.73%
$ 794.69 million $ 1.41 million
Dec 16, 2021 $ 45.67
-1.12%
$ 818.43 million $ 1.38 million
Dec 15, 2021 $ 46.19
+4.51%
$ 827.87 million $ 3.32 million
Dec 14, 2021 $ 44.18
-1.79%
$ 791.78 million $ 3.21 million
Dec 13, 2021 $ 45
-8.89%
$ 806.43 million $ 2.6 million
Dec 12, 2021 $ 49.4
+3.57%
$ 885.32 million $ 3.07 million
Dec 11, 2021 $ 47.67
+2.82%
$ 854.31 million $ 1.26 million
Dec 10, 2021 $ 46.42
-2.68%
$ 831.97 million $ 6.65 million
Dec 9, 2021 $ 47.94
-7.30%
$ 859.2 million $ 2.13 million
Dec 8, 2021 $ 51.71
+3.76%
$ 926.8 million $ 2.54 million
Dec 7, 2021 $ 49.83
+3.65%
$ 893.1 million $ 11.06 million
Dec 6, 2021 $ 48.09
+3.36%
$ 861.96 million $ 4.03 million
Dec 5, 2021 $ 46.52
+2.54%
$ 833.72 million $ 4.89 million
Dec 4, 2021 $ 45.35
-0.97%
$ 812.8 million $ 11.65 million
Dec 3, 2021 $ 45.85
-6.48%
$ 821.67 million $ 1.63 million
Dec 2, 2021 $ 49.02
-2.23%
$ 878.62 million $ 3.12 million
Dec 1, 2021 $ 50.16
-0.82%
$ 899.04 million $ 4.19 million
Nov 30, 2021 $ 50.49
+3.70%
$ 904.98 million $ 562,966
Nov 29, 2021 $ 48.67
+5.84%
$ 872.35 million $ 620,085