Rocket Pool Historical Data

RPL Page 36
Download
Date Close Price change Market cap Trading volume
Jun 29, 2021 $ 9.17
+14.80%
$ 164.28 million $ 1.43 million
Jun 28, 2021 $ 7.98
-5.25%
$ 143.08 million $ 1.39 million
Jun 27, 2021 $ 8.42
+10.51%
$ 150.98 million $ 1.22 million
Jun 26, 2021 $ 7.61
-4.86%
$ 136.37 million $ 1.93 million
Jun 25, 2021 $ 8
-6.44%
$ 143.42 million $ 1.16 million
Jun 24, 2021 $ 8.55
-2.90%
$ 153.2 million $ 1.24 million
Jun 23, 2021 $ 8.8
+9.82%
$ 157.78 million $ 1.38 million
Jun 22, 2021 $ 8.01
+1.21%
$ 143.6 million $ 1.31 million
Jun 21, 2021 $ 7.91
-22.41%
$ 141.71 million $ 1.32 million
Jun 20, 2021 $ 10.19
+2.91%
$ 182.63 million $ 1.47 million
Jun 19, 2021 $ 9.9
-1.53%
$ 177.51 million $ 1.39 million
Jun 18, 2021 $ 10.05
-8.26%
$ 180.17 million $ 145,468
Jun 17, 2021 $ 10.96
-0.17%
$ 196.45 million $ 1.54 million
Jun 16, 2021 $ 10.98
-5.82%
$ 196.74 million $ 1.45 million
Jun 15, 2021 $ 11.66
-0.74%
$ 208.94 million $ 1.73 million
Jun 14, 2021 $ 11.74
+2.22%
$ 210.46 million $ 1.49 million
Jun 13, 2021 $ 11.48
+5.54%
$ 205.68 million $ 1.59 million
Jun 12, 2021 $ 10.88
-8.90%
$ 194.94 million $ 1.54 million
Jun 11, 2021 $ 11.94
-3.69%
$ 213.93 million $ 1.65 million
Jun 10, 2021 $ 12.41
-5.55%
$ 222.48 million $ 1.69 million
Jun 9, 2021 $ 13.15
+2.98%
$ 235.61 million $ 1.85 million
Jun 8, 2021 $ 12.76
-7.30%
$ 228.77 million $ 1.81 million
Jun 7, 2021 $ 13.76
-5.41%
$ 246.69 million $ 2.04 million
Jun 6, 2021 $ 14.57
+0.15%
$ 261.12 million $ 2.22 million
Jun 5, 2021 $ 14.54
+1.38%
$ 260.6 million $ 2.01 million
Jun 4, 2021 $ 14.36
-8.40%
$ 257.36 million $ 2.05 million
Jun 3, 2021 $ 15.67
+3.43%
$ 280.89 million $ 2.36 million
Jun 2, 2021 $ 15.17
-5.70%
$ 271.92 million $ 2.2 million
Jun 1, 2021 $ 16.1
-1.16%
$ 288.56 million $ 2.33 million
May 30, 2021 $ 14.52
+6.32%
$ 260.3 million $ 2.05 million
May 29, 2021 $ 13.65
-7.94%
$ 244.71 million $ 2.01 million
May 28, 2021 $ 14.83
-11.49%
$ 265.81 million $ 2.21 million
May 27, 2021 $ 16.77
-2.73%
$ 300.62 million $ 2.69 million
May 26, 2021 $ 17.25
+14.90%
$ 309.09 million $ 2.64 million
May 25, 2021 $ 15.03
+4.24%
$ 269.38 million $ 540,847
May 24, 2021 $ 14.42
+23.84%
$ 258.45 million $ 2.56 million
May 23, 2021 $ 11.68
-18.19%
$ 209.31 million $ 2.16 million
May 22, 2021 $ 14.29
-1.36%
$ 256.11 million $ 2.33 million
May 21, 2021 $ 14.43
-13.78%
$ 258.67 million $ 2.15 million
May 20, 2021 $ 16.71
+13.16%
$ 299.52 million $ 2.38 million
May 19, 2021 $ 14.84
-28.41%
$ 266.02 million $ 2.54 million
May 18, 2021 $ 20.88
+11.62%
$ 374.3 million $ 2.9 million
May 17, 2021 $ 18.73
-11.00%
$ 335.65 million $ 2.24 million
May 16, 2021 $ 20.98
-3.02%
$ 375.96 million $ 2.94 million
May 15, 2021 $ 21.66
-3.49%
$ 388.27 million $ 2.97 million
May 14, 2021 $ 22.44
+3.04%
$ 402.15 million $ 3.57 million
May 13, 2021 $ 21.75
-3.04%
$ 389.75 million $ 3.15 million
May 12, 2021 $ 22.62
-3.58%
$ 405.32 million $ 2.58 million
May 11, 2021 $ 23.41
+1.82%
$ 419.56 million $ 3.02 million
May 10, 2021 $ 23
+1.88%
$ 412.3 million $ 3.11 million