Rocket Pool Historical Data

RPL Page 37
Download
Date Close Price change Market cap Trading volume
Sep 9, 2021 $ 21.96
+15.21%
$ 393.52 million $ 567,338
Sep 8, 2021 $ 19.06
+3.57%
$ 341.51 million $ 282,872
Sep 7, 2021 $ 18.4
-17.10%
$ 329.75 million $ 649,265
Sep 6, 2021 $ 22.19
+6.64%
$ 397.73 million $ 452,799
Sep 5, 2021 $ 20.81
+0.79%
$ 372.92 million $ 388,128
Sep 4, 2021 $ 20.64
-2.14%
$ 369.87 million $ 1.14 million
Sep 3, 2021 $ 21.08
+11.39%
$ 377.85 million $ 1.22 million
Sep 2, 2021 $ 18.93
-4.17%
$ 339.2 million $ 1.16 million
Sep 1, 2021 $ 19.73
+6.39%
$ 353.61 million $ 1.06 million
Aug 31, 2021 $ 18.55
+5.30%
$ 332.49 million $ 571,236
Aug 30, 2021 $ 17.61
-0.91%
$ 315.53 million $ 448,720
Aug 29, 2021 $ 17.78
-0.31%
$ 318.66 million $ 277,849
Aug 28, 2021 $ 17.94
+4.78%
$ 321.48 million $ 328,058
Aug 27, 2021 $ 17.12
+0.24%
$ 306.75 million $ 1.3 million
Aug 26, 2021 $ 17.08
-4.13%
$ 306.1 million $ 1.08 million
Aug 25, 2021 $ 17.8
+0.94%
$ 319.03 million $ 1.11 million
Aug 24, 2021 $ 17.64
-6.78%
$ 316.08 million $ 1.32 million
Aug 23, 2021 $ 18.92
+0.10%
$ 339.16 million $ 1.41 million
Aug 22, 2021 $ 18.91
+0.67%
$ 338.84 million $ 1.21 million
Aug 21, 2021 $ 18.8
+2.55%
$ 336.97 million $ 1.26 million
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