Rocket Pool Historical Data

RPL Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 2021 $ 4.18
+12.22%
$ 74.92 million $ 528,843
Jan 27, 2021 $ 3.71
-5.78%
$ 66.54 million $ 678,547
Jan 26, 2021 $ 3.95
+3.98%
$ 70.75 million $ 583,905
Jan 24, 2021 $ 3.82
+7.36%
$ 68.38 million $ 1.21 million
Jan 23, 2021 $ 3.56
+1.89%
$ 63.73 million $ 329,119
Jan 22, 2021 $ 3.49
+21.95%
$ 62.51 million $ 798,064
Jan 21, 2021 $ 2.87
-3.54%
$ 51.38 million $ 861,881
Jan 20, 2021 $ 2.97
-23.89%
$ 53.27 million $ 912,342
Jan 19, 2021 $ 3.91
+24.31%
$ 70.01 million $ 425,830
Jan 18, 2021 $ 3.14
-2.84%
$ 56.33 million $ 1.27 million
Jan 17, 2021 $ 3.24
-3.46%
$ 57.99 million $ 969,430
Jan 16, 2021 $ 3.51
+26.85%
$ 62.87 million $ 744,155
Jan 15, 2021 $ 2.77
-18.00%
$ 49.57 million $ 907,355
Jan 14, 2021 $ 3.38
+18.41%
$ 60.5 million $ 470,381
Jan 13, 2021 $ 2.85
+2.88%
$ 51.11 million $ 855,749
Jan 12, 2021 $ 2.78
-10.14%
$ 49.76 million $ 1.18 million
Jan 11, 2021 $ 3.09
-16.19%
$ 55.3 million $ 711,639
Jan 10, 2021 $ 3.68
-4.46%
$ 65.97 million $ 594,860
Jan 9, 2021 $ 3.85
-2.53%
$ 69.08 million $ 1.09 million
Jan 8, 2021 $ 3.96
+22.41%
$ 71.05 million $ 965,895
Jan 7, 2021 $ 3.25
+1.90%
$ 58.22 million $ 691,979
Jan 6, 2021 $ 3.19
+10.86%
$ 57.23 million $ 498,564
Jan 5, 2021 $ 2.87
+1.84%
$ 51.49 million $ 584,647
Jan 4, 2021 $ 2.78
-0.57%
$ 49.84 million $ 450,768
Jan 3, 2021 $ 2.79
+14.66%
$ 50.08 million $ 459,448
Jan 2, 2021 $ 2.43
+8.40%
$ 43.5 million $ 402,009
Jan 1, 2021 $ 2.24
-1.07%
$ 40.09 million $ 225,991
Dec 31, 2020 $ 2.26
+18.74%
$ 40.49 million $ 299,123
Dec 30, 2020 $ 1.9
+2.03%
$ 34.13 million $ 797,314
Dec 29, 2020 $ 1.91
+0.09%
$ 34.23 million $ 738,423
Dec 28, 2020 $ 2.34
+0.27%
$ 41.94 million $ 362,251