Rocket Pool Historical Data

RPL Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 48.29
-2.77%
$ 941.05 million $ 34.41 million
May 15 $ 50.23
-5.87%
$ 938.63 million $ 65.96 million
May 8 $ 51.66
+5.14%
$ 1.01 billion $ 68.53 million
May 1 $ 49.15
+4.70%
$ 928.95 million $ 92.91 million
Apr 24 $ 47.69
+0.84%
$ 886.91 million $ 106.81 million
Apr 17 $ 46.87
-21.36%
$ 893.72 million $ 191.39 million
Apr 10 $ 51.88
+14.80%
$ 1.13 billion $ 116.86 million
Apr 3 $ 45.18
+3.60%
$ 853.9 million $ 85.99 million
Mar 27 $ 43.62
+3.15%
$ 824.4 million $ 114.91 million
Mar 20 $ 38.66
-10.77%
$ 799.15 million $ 50.1 million
Mar 13 $ 42.41
+14.41%
$ 818.68 million $ 91.78 million
Mar 6 $ 34.28
-14.70%
$ 700.59 million $ 70.15 million
Feb 27 $ 40.19
-19.07%
$ 759.65 million $ 105.43 million
Feb 20 $ 49.67
-3.26%
$ 938.7 million $ 119.93 million
Feb 13 $ 51.34
+10.20%
$ 970.36 million $ 177.88 million
Feb 6 $ 46.59
+19.78%
$ 880.53 million $ 333.54 million
Jan 30 $ 38.89
-2.60%
$ 735.08 million $ 98.96 million
Jan 23 $ 37.86
+10.68%
$ 754.62 million $ 114.74 million
Jan 16 $ 34.24
+7.09%
$ 647.06 million $ 211.2 million
Jan 9 $ 31.97
+33.95%
$ 604.22 million $ 6.67 billion
Jan 2 $ 23.87
+14.80%
$ 451.09 million $ 10.8 million
Dec 26 $ 20.79
+5.64%
$ 392.93 million $ 6.53 million
Dec 19 $ 19.68
+2.98%
$ 371.93 million $ 6.67 million
Dec 12 $ 19.11
-4.59%
$ 361.18 million $ 6.05 million
Dec 5 $ 20.04
-2.50%
$ 378.6 million $ 5.99 million
Nov 28 $ 20.55
+19.55%
$ 388.46 million $ 23.92 million
Nov 21 $ 16.89
+3.77%
$ 324.93 million $ 10.5 million
Nov 14 $ 16.66
+4.09%
$ 292.91 million $ 6.25 million
Nov 7 $ 16.01
-23.29%
$ 288.12 million $ 8.59 million
Oct 31 $ 20.87
-15.66%
$ 375.59 million $ 12 million
Oct 24 $ 24.74
+9.13%
$ 445.33 million $ 8.65 million
Oct 17 $ 22.45
-0.96%
$ 404.03 million $ 9.36 million
Oct 10 $ 22.66
-8.56%
$ 407.96 million $ 10.54 million
Oct 3 $ 24.75
+5.17%
$ 445.42 million $ 10.3 million
Sep 26 $ 23.53
-0.40%
$ 423.51 million $ 8.38 million
Sep 19 $ 24.1
-2.44%
$ 424.94 million $ 8.4 million
Sep 12 $ 24.7
-27.53%
$ 567.45 million $ 15.28 million
Sep 5 $ 34.1
+41.56%
$ 449.19 million $ 14.19 million
Aug 29 $ 24.09
+16.36%
$ 433.57 million $ 7.77 million
Aug 22 $ 20.7
-14.58%
$ 372.6 million $ 7.59 million
Aug 15 $ 24.23
-11.01%
$ 436.21 million $ 9.87 million
Aug 8 $ 27.24
-6.58%
$ 490.39 million $ 9.26 million
Aug 1 $ 29.16
+32.76%
$ 524.93 million $ 21.65 million
Jul 25 $ 21.97
+16.61%
$ 395.38 million $ 13.26 million
Jul 18 $ 18.84
+23.22%
$ 339.08 million $ 17.87 million
Jul 11 $ 15.29
+30.32%
$ 275.17 million $ 7.58 million
Jul 4 $ 11.73
+7.51%
$ 211.15 million $ 11.94 million
Jun 27 $ 10.91
-4.47%
$ 196.38 million $ 3.88 million
Jun 20 $ 11.42
+26.09%
$ 205.56 million $ 3.94 million
Jun 13 $ 9.06
-20.53%
$ 163.01 million $ 4.09 million