Rocket Pool Historical Data

RPL Page 33
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 35.96
+4.53%
$ 647.32 million $ 943,915
Mar 26, 2022 $ 34.41
+1.15%
$ 619.42 million $ 851,468
Mar 25, 2022 $ 34
+2.88%
$ 612.04 million $ 541,526
Mar 24, 2022 $ 33.04
+3.40%
$ 594.7 million $ 726,134
Mar 23, 2022 $ 31.97
+0.49%
$ 575.53 million $ 902,477
Mar 22, 2022 $ 31.83
+3.02%
$ 573 million $ 2.02 million
Mar 21, 2022 $ 30.88
+0.35%
$ 555.82 million $ 1.63 million
Mar 20, 2022 $ 30.74
-0.63%
$ 553.37 million $ 1.94 million
Mar 19, 2022 $ 30.93
+3.03%
$ 556.81 million $ 1.62 million
Mar 18, 2022 $ 30.01
+3.13%
$ 540.23 million $ 1.29 million
Mar 17, 2022 $ 29.11
+2.65%
$ 524 million $ 3.8 million
Mar 16, 2022 $ 28.36
+13.02%
$ 510.42 million $ 1.5 million
Mar 15, 2022 $ 25.11
+0.41%
$ 451.94 million $ 682,186
Mar 14, 2022 $ 25.01
-0.69%
$ 450.2 million $ 733,906
Mar 13, 2022 $ 25.17
-5.18%
$ 453.07 million $ 763,119
Mar 12, 2022 $ 26.51
+1.03%
$ 477.25 million $ 772,084
Mar 11, 2022 $ 26.25
+2.34%
$ 472.54 million $ 1.09 million
Mar 10, 2022 $ 25.67
-1.92%
$ 462 million $ 1.14 million
Mar 9, 2022 $ 26.17
+8.00%
$ 471.09 million $ 748,744
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