Rocket Pool Historical Data

RPL Page 35
Download
Date Close Price change Market cap Trading volume
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
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