Rocket Pool Historical Data

RPL Page 40
Download
Date Close Price change Market cap Trading volume
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
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