Rocket Pool Historical Data

RPL Page 38
Download
Date Close Price change Market cap Trading volume
Jul 19, 2021 $ 9.68
-4.28%
$ 173.53 million $ 421,858
Jul 18, 2021 $ 10.12
+1.59%
$ 181.34 million $ 413,974
Jul 17, 2021 $ 9.96
+0.54%
$ 178.57 million $ 355,303
Jul 16, 2021 $ 9.91
-2.25%
$ 177.58 million $ 411,910
Jul 15, 2021 $ 10.14
-3.71%
$ 181.76 million $ 429,634
Jul 14, 2021 $ 10.53
+1.33%
$ 188.69 million $ 413,394
Jul 13, 2021 $ 10.39
-1.76%
$ 186.22 million $ 385,606
Jul 12, 2021 $ 10.58
+5.66%
$ 189.65 million $ 541,403
Jul 11, 2021 $ 10.02
-1.86%
$ 179.51 million $ 391,196
Jul 10, 2021 $ 10.21
+1.78%
$ 182.97 million $ 1.05 million
Jul 9, 2021 $ 10.03
+0.83%
$ 179.85 million $ 448,875
Jul 8, 2021 $ 9.95
-5.97%
$ 178.38 million $ 895,352
Jul 7, 2021 $ 10.6
+3.85%
$ 189.98 million $ 1.21 million
Jul 6, 2021 $ 10.2
+4.20%
$ 182.77 million $ 1.51 million
Jul 5, 2021 $ 9.82
-5.38%
$ 176.05 million $ 1.56 million
Jul 4, 2021 $ 10.38
+15.87%
$ 186.07 million $ 1.6 million
Jul 3, 2021 $ 8.96
+3.72%
$ 160.57 million $ 1.31 million
Jul 2, 2021 $ 8.64
+0.64%
$ 154.8 million $ 1.36 million
Jul 1, 2021 $ 8.59
-6.70%
$ 153.91 million $ 1.21 million
Jun 30, 2021 $ 9.21
+0.42%
$ 165 million $ 1.36 million
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