Rocket Pool Historical Data

RPL Page 36
Download
Date Close Price change Market cap Trading volume
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
Oct 9, 2021 $ 35.31
+1.32%
$ 632.86 million $ 597,413
Oct 8, 2021 $ 34.88
-3.58%
$ 625.09 million $ 887,585
Oct 7, 2021 $ 36.03
+6.34%
$ 645.7 million $ 1.3 million
Oct 6, 2021 $ 33.89
+4.24%
$ 607.44 million $ 1.09 million
Oct 5, 2021 $ 32.51
-4.20%
$ 582.71 million $ 3.55 million
Oct 4, 2021 $ 33.77
-9.43%
$ 605.27 million $ 1.08 million
Oct 3, 2021 $ 37.28
+5.15%
$ 668.19 million $ 681,663
Oct 2, 2021 $ 36.18
+5.88%
$ 648.36 million $ 658,491
Oct 1, 2021 $ 34.01
+8.35%
$ 609.63 million $ 643,727
Sep 30, 2021 $ 31.39
+3.27%
$ 562.57 million $ 2.36 million
Sep 29, 2021 $ 30.49
+4.79%
$ 546.49 million $ 4.06 million
Sep 28, 2021 $ 29.1
-6.86%
$ 521.49 million $ 1.97 million
Sep 27, 2021 $ 31.31
-2.85%
$ 561.18 million $ 1.6 million
Sep 26, 2021 $ 32.76
+5.59%
$ 587.14 million $ 783,120
Sep 25, 2021 $ 31.02
-0.44%
$ 555.99 million $ 411,450
Sep 24, 2021 $ 31.09
-6.80%
$ 557.29 million $ 1.27 million
Sep 23, 2021 $ 33.21
+2.28%
$ 595.22 million $ 523,838
Sep 22, 2021 $ 32.36
+13.49%
$ 579.93 million $ 417,720
Sep 21, 2021 $ 29.22
-4.37%
$ 523.67 million $ 497,169
Sep 20, 2021 $ 30.62
-11.45%
$ 548.72 million $ 657,554
Sep 19, 2021 $ 34.4
+2.37%
$ 616.53 million $ 1.67 million
Sep 18, 2021 $ 33.57
+5.37%
$ 601.7 million $ 1.23 million
Sep 17, 2021 $ 31.86
-3.61%
$ 571.08 million $ 665,375
Sep 16, 2021 $ 32.87
+0.92%
$ 589.07 million $ 1.05 million
Sep 15, 2021 $ 32.52
+3.55%
$ 582.78 million $ 2.91 million
Sep 14, 2021 $ 31.4
+13.60%
$ 562.84 million $ 1.25 million
Sep 13, 2021 $ 27.63
-1.94%
$ 495.11 million $ 724,635
Sep 12, 2021 $ 28.19
+3.15%
$ 505.24 million $ 790,463
Sep 11, 2021 $ 27.32
+32.79%
$ 489.7 million $ 962,543
Sep 10, 2021 $ 20.46
-8.52%
$ 366.77 million $ 551,066
Sep 9, 2021 $ 21.96
+15.21%
$ 393.52 million $ 567,338