Rocket Pool Historical Data

RPL Page 37
Download
Date Close Price change Market cap Trading volume
May 10, 2021 $ 23
+1.88%
$ 412.3 million $ 3.11 million
May 9, 2021 $ 22.55
-3.60%
$ 404.2 million $ 4.41 million
May 8, 2021 $ 23.33
+13.71%
$ 418.05 million $ 3.42 million
May 7, 2021 $ 20.51
-2.12%
$ 367.57 million $ 3.53 million
May 6, 2021 $ 20.97
+1.74%
$ 375.87 million $ 3.28 million
May 5, 2021 $ 20.61
+8.15%
$ 369.47 million $ 1.29 million
May 4, 2021 $ 19.08
-8.85%
$ 341.92 million $ 1.5 million
May 3, 2021 $ 20.85
+7.61%
$ 373.75 million $ 1.77 million
May 2, 2021 $ 19.38
+1.92%
$ 347.36 million $ 1.24 million
May 1, 2021 $ 19.02
-0.78%
$ 340.97 million $ 1 million
Apr 30, 2021 $ 19.17
-2.25%
$ 343.55 million $ 1.53 million
Apr 29, 2021 $ 19.61
+2.33%
$ 351.52 million $ 905,628
Apr 28, 2021 $ 19.15
+2.40%
$ 343.16 million $ 1.25 million
Apr 27, 2021 $ 18.66
-1.03%
$ 334.48 million $ 2.1 million
Apr 26, 2021 $ 18.84
+10.09%
$ 337.66 million $ 967,428
Apr 25, 2021 $ 17.08
+3.47%
$ 306.19 million $ 648,104
Apr 24, 2021 $ 16.59
+1.58%
$ 297.32 million $ 1.23 million
Apr 23, 2021 $ 16.3
-4.68%
$ 292.17 million $ 782,825
Apr 22, 2021 $ 17.13
-1.50%
$ 307.04 million $ 969,175
Apr 21, 2021 $ 17.43
+2.54%
$ 312.34 million $ 1.09 million
Apr 20, 2021 $ 17
+3.87%
$ 304.73 million $ 1.59 million
Apr 19, 2021 $ 16.38
-8.95%
$ 293.65 million $ 1.34 million
Apr 18, 2021 $ 18.03
-0.95%
$ 323.17 million $ 1.24 million
Apr 17, 2021 $ 18.24
-4.25%
$ 326.95 million $ 1.36 million
Apr 16, 2021 $ 19.05
-4.92%
$ 341.41 million $ 2.25 million
Apr 15, 2021 $ 20.08
+1.88%
$ 359.81 million $ 1.45 million
Apr 14, 2021 $ 19.67
-3.73%
$ 352.47 million $ 2.44 million
Apr 13, 2021 $ 20.56
+11.24%
$ 368.43 million $ 3.91 million
Apr 12, 2021 $ 18.49
+0.50%
$ 331.32 million $ 1.37 million
Apr 11, 2021 $ 18.38
+3.53%
$ 329.42 million $ 2.2 million
Apr 10, 2021 $ 17.72
+4.31%
$ 317.5 million $ 2.34 million
Apr 9, 2021 $ 16.98
-0.47%
$ 304.26 million $ 1.6 million
Apr 8, 2021 $ 17.06
+10.00%
$ 305.76 million $ 1.39 million
Apr 7, 2021 $ 15.59
-9.33%
$ 279.33 million $ 1.9 million
Apr 6, 2021 $ 17.31
+11.11%
$ 310.25 million $ 2.32 million
Apr 5, 2021 $ 15.39
+6.88%
$ 275.74 million $ 5.23 million
Apr 4, 2021 $ 14.4
+0.17%
$ 258.08 million $ 1.1 million
Apr 3, 2021 $ 14.42
-14.08%
$ 258.41 million $ 2.17 million
Apr 2, 2021 $ 16.79
+5.24%
$ 300.88 million $ 1.37 million
Apr 1, 2021 $ 15.95
+5.56%
$ 285.87 million $ 943,992
Mar 30, 2021 $ 14.78
+2.79%
$ 264.96 million $ 1.07 million
Mar 29, 2021 $ 14.36
+7.42%
$ 257.32 million $ 615,830
Mar 28, 2021 $ 13.37
-1.64%
$ 239.66 million $ 621,506
Mar 27, 2021 $ 13.57
-0.71%
$ 243.25 million $ 575,378
Mar 26, 2021 $ 13.67
+5.47%
$ 244.95 million $ 891,411
Mar 25, 2021 $ 12.94
-2.39%
$ 231.89 million $ 1.03 million
Mar 24, 2021 $ 13.28
+0.40%
$ 237.97 million $ 1.87 million
Mar 23, 2021 $ 13.26
-3.79%
$ 237.73 million $ 2.12 million
Mar 22, 2021 $ 13.99
-4.74%
$ 250.71 million $ 1.6 million
Mar 21, 2021 $ 14.74
-6.45%
$ 264.11 million $ 1.49 million