Rocket Pool Historical Data

RPL Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $29.11
-8.24%
$550.25 million $14.28 million
Mar 15, 2024 $31.73
-11.14%
$599.68 million $15.07 million
Mar 14, 2024 $35.71
-6.14%
$674.85 million $11.84 million
Mar 13, 2024 $38.04
+2.97%
$718.98 million $17.08 million
Mar 12, 2024 $36.94
-1.92%
$698.23 million $13.1 million
Mar 11, 2024 $37.67
+7.79%
$711.91 million $10.81 million
Mar 10, 2024 $34.95
-0.62%
$660.49 million $9.22 million
Mar 9, 2024 $35.16
+1.17%
$664.58 million $9.3 million
Mar 8, 2024 $34.76
-0.98%
$656.92 million $12.09 million
Mar 7, 2024 $35.1
-1.20%
$663.4 million $11.77 million
Mar 6, 2024 $35.53
+9.65%
$671.43 million $15.67 million
Mar 5, 2024 $32.4
+1.20%
$612.37 million $20.21 million
Mar 4, 2024 $32.01
+0.45%
$605.07 million $11.86 million
Mar 3, 2024 $31.87
+1.81%
$602.37 million $10.72 million
Mar 2, 2024 $31.3
+1.96%
$591.65 million $9.76 million
Mar 1, 2024 $30.7
-1.69%
$580.28 million $9.76 million
Feb 29, 2024 $31.23
-1.53%
$590.28 million $11.44 million
Feb 28, 2024 $31.72
+2.55%
$599.49 million $11.39 million
Feb 27, 2024 $30.93
-0.90%
$584.61 million $8.43 million
Feb 26, 2024 $31.21
+1.98%
$589.94 million $8.97 million
Feb 25, 2024 $30.61
+5.87%
$578.52 million $6.74 million
Feb 24, 2024 $28.91
+4.82%
$546.44 million $8.32 million
Feb 23, 2024 $27.58
-0.72%
$521.35 million $5.36 million
Feb 22, 2024 $27.79
-1.51%
$525.14 million $6.64 million
Feb 21, 2024 $28.21
-4.60%
$533.16 million $7.65 million
Feb 20, 2024 $29.57
-2.57%
$558.89 million $7.58 million
Feb 19, 2024 $30.35
-0.08%
$573.66 million $8.29 million
Feb 18, 2024 $30.38
-1.51%
$574.15 million $5.97 million
Feb 17, 2024 $30.85
-3.30%
$582.97 million $5.55 million
Feb 16, 2024 $31.9
-1.42%
$602.83 million $5.39 million
Feb 15, 2024 $32.35
+1.43%
$611.5 million $7.91 million
Feb 14, 2024 $31.9
+8.23%
$602.86 million $5.99 million
Feb 13, 2024 $29.47
+1.22%
$556.99 million $6.25 million
Feb 12, 2024 $29.12
+1.71%
$550.27 million $7.62 million
Feb 11, 2024 $28.62
-3.69%
$541.01 million $6.49 million
Feb 10, 2024 $29.72
-1.81%
$561.76 million $6.39 million
Feb 9, 2024 $30.27
+3.72%
$572.09 million $4.4 million
Feb 8, 2024 $29.18
+0.56%
$551.59 million $4.3 million
Feb 7, 2024 $29.02
+1.99%
$548.5 million $9.39 million
Feb 6, 2024 $28.46
+3.45%
$537.83 million $4.41 million
Feb 5, 2024 $27.51
-0.53%
$519.89 million $3.17 million
Feb 4, 2024 $27.65
+0.22%
$522.67 million $3.87 million
Feb 3, 2024 $27.59
-1.95%
$521.53 million $3.82 million
Feb 2, 2024 $28.14
-1.95%
$531.92 million $4.7 million
Feb 1, 2024 $28.7
+0.05%
$542.47 million $4.8 million
Jan 31, 2024 $28.69
-3.79%
$542.23 million $4.94 million
Jan 30, 2024 $29.82
+0.69%
$563.58 million $6.15 million
Jan 29, 2024 $29.62
+1.56%
$559.73 million $5.44 million
Jan 28, 2024 $29.16
-2.10%
$551.15 million $4.83 million
Jan 27, 2024 $29.79
+0.73%
$562.99 million $4.69 million