Rocket Pool Historical Data

RPL Page 38
Download
Date Close Price change Market cap Trading volume
Mar 20, 2021 $ 15.76
-2.54%
$ 282.37 million $ 955,310
Mar 19, 2021 $ 16.16
-0.59%
$ 289.62 million $ 1.57 million
Mar 18, 2021 $ 16.25
-2.52%
$ 291.19 million $ 1.78 million
Mar 17, 2021 $ 16.71
+1.20%
$ 299.41 million $ 2.11 million
Mar 16, 2021 $ 16.49
+4.39%
$ 295.61 million $ 2.75 million
Mar 15, 2021 $ 15.96
-1.60%
$ 285.99 million $ 2.1 million
Mar 14, 2021 $ 16.24
+3.54%
$ 290.98 million $ 3.68 million
Mar 13, 2021 $ 15.68
+21.05%
$ 280.98 million $ 9.44 million
Mar 12, 2021 $ 12.95
+10.92%
$ 232.03 million $ 1.5 million
Mar 11, 2021 $ 11.67
+0.33%
$ 209.14 million $ 999,112
Mar 10, 2021 $ 11.64
+0.77%
$ 208.58 million $ 1.06 million
Mar 9, 2021 $ 11.54
-1.99%
$ 206.76 million $ 1.06 million
Mar 8, 2021 $ 11.81
+2.86%
$ 211.61 million $ 1.12 million
Mar 7, 2021 $ 11.56
+3.37%
$ 207.13 million $ 979,228
Mar 6, 2021 $ 11.18
+13.19%
$ 200.46 million $ 1 million
Mar 5, 2021 $ 9.87
+3.73%
$ 176.89 million $ 900,429
Mar 4, 2021 $ 9.52
-8.09%
$ 170.64 million $ 1.03 million
Mar 3, 2021 $ 10.38
+6.67%
$ 186.01 million $ 1.09 million
Mar 2, 2021 $ 9.72
-3.18%
$ 174.22 million $ 703,598
Mar 1, 2021 $ 10.03
+27.77%
$ 179.71 million $ 1.25 million
Feb 28, 2021 $ 7.85
-8.34%
$ 140.74 million $ 928,229
Feb 27, 2021 $ 8.56
-5.15%
$ 153.33 million $ 1.23 million
Feb 26, 2021 $ 9.02
-11.67%
$ 161.65 million $ 1.44 million
Feb 25, 2021 $ 10.17
+1.20%
$ 182.2 million $ 1.07 million
Feb 24, 2021 $ 10.03
+18.06%
$ 179.69 million $ 1.48 million
Feb 23, 2021 $ 8.5
-23.65%
$ 152.27 million $ 1.82 million
Feb 22, 2021 $ 11.11
-6.81%
$ 199.15 million $ 2.29 million
Feb 21, 2021 $ 11.91
+21.79%
$ 213.45 million $ 1.64 million
Feb 20, 2021 $ 9.76
-1.79%
$ 174.94 million $ 973,772
Feb 19, 2021 $ 9.94
-14.06%
$ 178.22 million $ 1.41 million
Feb 18, 2021 $ 11.54
+14.68%
$ 206.76 million $ 2.03 million
Feb 17, 2021 $ 10.04
+17.07%
$ 180.01 million $ 2.05 million
Feb 16, 2021 $ 8.6
+4.22%
$ 154.11 million $ 1.25 million
Feb 15, 2021 $ 8.27
-12.47%
$ 148.16 million $ 2.12 million
Feb 14, 2021 $ 9.46
-7.17%
$ 169.56 million $ 1.51 million
Feb 13, 2021 $ 10.21
+23.25%
$ 182.92 million $ 1.59 million
Feb 12, 2021 $ 8.18
+16.50%
$ 146.66 million $ 2.22 million
Feb 11, 2021 $ 7.02
+25.91%
$ 125.76 million $ 1.07 million
Feb 10, 2021 $ 5.57
+17.38%
$ 99.9 million $ 1.88 million
Feb 9, 2021 $ 4.75
-0.68%
$ 85.11 million $ 2.57 million
Feb 8, 2021 $ 4.78
+12.65%
$ 85.62 million $ 1.95 million
Feb 7, 2021 $ 4.24
-0.88%
$ 75.94 million $ 1.35 million
Feb 6, 2021 $ 4.27
-7.44%
$ 76.57 million $ 737,130
Feb 5, 2021 $ 4.61
+9.22%
$ 82.69 million $ 751,633
Feb 4, 2021 $ 4.22
-8.54%
$ 75.71 million $ 957,984
Feb 3, 2021 $ 4.62
+3.95%
$ 82.77 million $ 1.02 million
Feb 2, 2021 $ 4.44
+6.35%
$ 79.6 million $ 1.8 million
Feb 1, 2021 $ 4.17
-4.80%
$ 74.77 million $ 411,677
Jan 30, 2021 $ 4.31
+2.91%
$ 77.24 million $ 439,266
Jan 29, 2021 $ 4.18
+0.34%
$ 74.99 million $ 789,061