Rocket Pool Historical Data

RPL Page 33
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $ 45.98
+3.29%
$ 823.99 million $ 523,837
Nov 27, 2021 $ 44.45
+2.16%
$ 796.74 million $ 849,855
Nov 26, 2021 $ 43.54
-11.23%
$ 780.26 million $ 564,847
Nov 25, 2021 $ 49.27
+4.09%
$ 883.1 million $ 590,023
Nov 24, 2021 $ 47.33
-1.24%
$ 848.35 million $ 849,758
Nov 23, 2021 $ 47.4
+8.53%
$ 849.59 million $ 595,965
Nov 22, 2021 $ 43.87
-5.12%
$ 786.34 million $ 775,787
Nov 21, 2021 $ 47.34
-1.53%
$ 848.41 million $ 557,018
Nov 20, 2021 $ 47.54
+2.27%
$ 852.08 million $ 817,635
Nov 19, 2021 $ 46.25
+6.67%
$ 828.94 million $ 676,527
Nov 18, 2021 $ 43.33
-7.68%
$ 776.66 million $ 1.57 million
Nov 17, 2021 $ 46.99
+0.49%
$ 842.11 million $ 1.67 million
Nov 16, 2021 $ 46.96
-6.36%
$ 841.66 million $ 2.11 million
Nov 15, 2021 $ 50.29
-2.32%
$ 901.33 million $ 676,753
Nov 14, 2021 $ 51.39
-1.05%
$ 920.95 million $ 229,183
Nov 13, 2021 $ 51.99
+0.95%
$ 931.73 million $ 207,067
Nov 12, 2021 $ 51.45
-2.49%
$ 922.16 million $ 241,942
Nov 11, 2021 $ 52.79
+0.20%
$ 946.12 million $ 456,010
Nov 10, 2021 $ 52.7
-1.62%
$ 944.51 million $ 298,526
Nov 9, 2021 $ 53.55
-9.87%
$ 959.74 million $ 756,258
Nov 8, 2021 $ 59.4
+9.12%
$ 1.06 billion $ 1.04 million
Nov 7, 2021 $ 54.37
+1.37%
$ 974.46 million $ 219,009
Nov 6, 2021 $ 53.61
-0.65%
$ 960.79 million $ 264,942
Nov 5, 2021 $ 53.96
+7.78%
$ 967.14 million $ 565,992
Nov 4, 2021 $ 50.07
+1.67%
$ 897.35 million $ 398,717
Nov 3, 2021 $ 49.31
+1.04%
$ 883.7 million $ 747,492
Nov 2, 2021 $ 48.64
+42.61%
$ 871.71 million $ 2.25 million
Nov 1, 2021 $ 34.15
+0.10%
$ 612.07 million $ 486,815
Oct 31, 2021 $ 34.12
+1.03%
$ 611.44 million $ 1.04 million
Oct 30, 2021 $ 33.82
+3.40%
$ 606.1 million $ 858,904
Oct 29, 2021 $ 32.59
-3.90%
$ 584.08 million $ 634,286
Oct 28, 2021 $ 33.96
+4.83%
$ 608.6 million $ 546,853
Oct 27, 2021 $ 32.79
-3.39%
$ 587.76 million $ 597,232
Oct 26, 2021 $ 33.86
-1.44%
$ 606.93 million $ 573,923
Oct 25, 2021 $ 34.71
+3.72%
$ 622.17 million $ 547,941
Oct 24, 2021 $ 33.29
-5.09%
$ 596.56 million $ 524,592
Oct 23, 2021 $ 34.84
+8.71%
$ 624.48 million $ 1.41 million
Oct 22, 2021 $ 31.84
-2.18%
$ 570.61 million $ 655,992
Oct 21, 2021 $ 32.56
-0.23%
$ 583.64 million $ 778,165
Oct 20, 2021 $ 32.64
+5.63%
$ 584.96 million $ 484,251
Oct 19, 2021 $ 31.46
+2.71%
$ 563.86 million $ 476,098
Oct 18, 2021 $ 31.1
-4.00%
$ 557.41 million $ 530,895
Oct 17, 2021 $ 32.19
+1.85%
$ 576.88 million $ 1.41 million
Oct 16, 2021 $ 31.8
+0.23%
$ 569.93 million $ 409,328
Oct 15, 2021 $ 31.74
-0.83%
$ 568.78 million $ 458,382
Oct 14, 2021 $ 31.51
+4.15%
$ 564.76 million $ 461,079
Oct 13, 2021 $ 30.67
+3.00%
$ 549.66 million $ 536,675
Oct 12, 2021 $ 29.73
-11.26%
$ 532.76 million $ 987,404
Oct 11, 2021 $ 33
-4.76%
$ 591.36 million $ 535,857
Oct 10, 2021 $ 34.65
-1.78%
$ 621.04 million $ 680,791