Rocket Pool Historical Data

RPL Page 34
Download
Date Close Price change Market cap Trading volume
Feb 5, 2022 $ 33.09
+2.51%
$ 595.55 million $ 1.79 million
Feb 4, 2022 $ 32.28
+9.08%
$ 581.13 million $ 1.69 million
Feb 3, 2022 $ 29.59
+4.73%
$ 532.68 million $ 3.43 million
Feb 2, 2022 $ 28.26
-2.60%
$ 508.64 million $ 1.1 million
Feb 1, 2022 $ 29.01
+3.27%
$ 522.23 million $ 1.05 million
Jan 31, 2022 $ 28.09
+4.45%
$ 505.71 million $ 1.11 million
Jan 30, 2022 $ 26.9
-1.94%
$ 484.13 million $ 576,316
Jan 29, 2022 $ 27.43
-0.31%
$ 493.65 million $ 774,297
Jan 28, 2022 $ 27.51
+5.19%
$ 495.18 million $ 1.56 million
Jan 27, 2022 $ 26.15
-2.79%
$ 468.74 million $ 1 million
Jan 26, 2022 $ 26.91
+0.24%
$ 482.21 million $ 3.16 million
Jan 25, 2022 $ 26.84
-0.53%
$ 481.03 million $ 1.09 million
Jan 24, 2022 $ 26.98
-8.18%
$ 483.58 million $ 4.67 million
Jan 23, 2022 $ 29.39
+5.69%
$ 526.68 million $ 1.54 million
Jan 22, 2022 $ 27.8
-7.09%
$ 498.28 million $ 2.3 million
Jan 21, 2022 $ 29.92
-13.16%
$ 536.24 million $ 2.11 million
Jan 20, 2022 $ 34.47
-5.66%
$ 617.79 million $ 1.12 million
Jan 19, 2022 $ 36.54
-0.24%
$ 654.88 million $ 3.23 million
Jan 18, 2022 $ 36.63
-2.69%
$ 656.54 million $ 1.75 million
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