Rocket Pool Historical Data

RPL Page 35
Download
Date Close Price change Market cap Trading volume
Aug 20, 2021 $ 18.31
-2.59%
$ 328.25 million $ 2.18 million
Aug 19, 2021 $ 18.81
+2.24%
$ 337.21 million $ 935,191
Aug 18, 2021 $ 18.33
+0.87%
$ 328.61 million $ 907,152
Aug 17, 2021 $ 18.14
-4.24%
$ 325.12 million $ 688,613
Aug 16, 2021 $ 18.95
-5.27%
$ 339.67 million $ 1.46 million
Aug 15, 2021 $ 20.01
+13.93%
$ 358.56 million $ 1.25 million
Aug 14, 2021 $ 17.56
-8.60%
$ 314.71 million $ 1.46 million
Aug 13, 2021 $ 19.22
+11.99%
$ 344.4 million $ 1.38 million
Aug 12, 2021 $ 17.27
-4.71%
$ 309.51 million $ 612,831
Aug 11, 2021 $ 18.13
+6.08%
$ 324.96 million $ 1.18 million
Aug 10, 2021 $ 17.11
-9.89%
$ 306.68 million $ 1.13 million
Aug 8, 2021 $ 18.45
-3.68%
$ 330.76 million $ 2.5 million
Aug 7, 2021 $ 19.16
+9.19%
$ 343.38 million $ 2.37 million
Aug 6, 2021 $ 17.54
+13.30%
$ 314.44 million $ 3.07 million
Aug 5, 2021 $ 15.49
+4.06%
$ 277.54 million $ 2.16 million
Aug 4, 2021 $ 14.34
+1.42%
$ 256.92 million $ 1.85 million
Aug 3, 2021 $ 14.14
-2.42%
$ 253.44 million $ 1.87 million
Aug 2, 2021 $ 14.49
+1.88%
$ 259.75 million $ 2.01 million
Aug 1, 2021 $ 14.23
+3.92%
$ 255.03 million $ 1.93 million
Jul 30, 2021 $ 13.16
+5.90%
$ 235.85 million $ 1.8 million
Jul 29, 2021 $ 12.43
+1.72%
$ 222.73 million $ 1.55 million
Jul 28, 2021 $ 12.22
-5.75%
$ 219.07 million $ 733,163
Jul 27, 2021 $ 12.95
+10.06%
$ 232.11 million $ 482,723
Jul 26, 2021 $ 11.76
+3.35%
$ 210.82 million $ 629,519
Jul 25, 2021 $ 11.37
+1.41%
$ 203.86 million $ 457,438
Jul 24, 2021 $ 11.21
+1.36%
$ 200.98 million $ 453,902
Jul 23, 2021 $ 11.06
+6.49%
$ 198.19 million $ 385,545
Jul 22, 2021 $ 10.39
+0.71%
$ 186.16 million $ 394,779
Jul 21, 2021 $ 10.32
+17.24%
$ 184.89 million $ 523,170
Jul 20, 2021 $ 8.8
-9.14%
$ 157.66 million $ 381,397
Jul 19, 2021 $ 9.68
-4.28%
$ 173.53 million $ 421,858
Jul 18, 2021 $ 10.12
+1.59%
$ 181.34 million $ 413,974
Jul 17, 2021 $ 9.96
+0.54%
$ 178.57 million $ 355,303
Jul 16, 2021 $ 9.91
-2.25%
$ 177.58 million $ 411,910
Jul 15, 2021 $ 10.14
-3.71%
$ 181.76 million $ 429,634
Jul 14, 2021 $ 10.53
+1.33%
$ 188.69 million $ 413,394
Jul 13, 2021 $ 10.39
-1.76%
$ 186.22 million $ 385,606
Jul 12, 2021 $ 10.58
+5.66%
$ 189.65 million $ 541,403
Jul 11, 2021 $ 10.02
-1.86%
$ 179.51 million $ 391,196
Jul 10, 2021 $ 10.21
+1.78%
$ 182.97 million $ 1.05 million
Jul 9, 2021 $ 10.03
+0.83%
$ 179.85 million $ 448,875
Jul 8, 2021 $ 9.95
-5.97%
$ 178.38 million $ 895,352
Jul 7, 2021 $ 10.6
+3.85%
$ 189.98 million $ 1.21 million
Jul 6, 2021 $ 10.2
+4.20%
$ 182.77 million $ 1.51 million
Jul 5, 2021 $ 9.82
-5.38%
$ 176.05 million $ 1.56 million
Jul 4, 2021 $ 10.38
+15.87%
$ 186.07 million $ 1.6 million
Jul 3, 2021 $ 8.96
+3.72%
$ 160.57 million $ 1.31 million
Jul 2, 2021 $ 8.64
+0.64%
$ 154.8 million $ 1.36 million
Jul 1, 2021 $ 8.59
-6.70%
$ 153.91 million $ 1.21 million
Jun 30, 2021 $ 9.21
+0.42%
$ 165 million $ 1.36 million