Rocket Pool Historical Data

RPL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $6.91
+11.67%
$141.44 million $38.24 million
Sep 1 $6.27
-10.48%
$134.31 million $31.17 million
Aug 25 $7.12
-8.39%
$151.39 million $38.18 million
Aug 18 $7.97
+2.41%
$168.11 million $39.34 million
Aug 11 $7.79
-9.67%
$168.4 million $71.24 million
Aug 4 $9.09
+40.12%
$186.4 million $83.18 million
Jul 28 $6.53
-15.98%
$140.27 million $83.48 million
Jul 21 $6.74
-16.28%
$167.42 million $47.29 million
Jul 14 $7.49
+27.47%
$173.52 million $117.58 million
Jul 7 $5.75
+17.41%
$126.1 million $45.25 million
Jun 30 $4.85
-8.50%
$105.07 million $33.16 million
Jun 23 $5.04
+5.31%
$113.72 million $38.73 million
Jun 16 $4.91
-22.65%
$102.75 million $48.36 million
Jun 9 $6.09
+15.14%
$136.19 million $141.31 million
Jun 2 $5.41
+9.35%
$113.55 million $150.9 million
May 26 $4.95
+2.65%
$105.82 million $114.94 million
May 19 $4.87
-8.00%
$103.09 million $38.49 million
May 12 $4.93
-21.94%
$113.05 million $50.81 million
May 5 $5.64
+40.54%
$134.98 million $41.76 million
Apr 28 $4.01
-7.75%
$85.43 million $30.93 million
Apr 21 $4.35
+4.38%
$92.61 million $47.97 million
Apr 14 $4.27
+20.01%
$88.39 million $39.23 million
Apr 7 $3.94
+13.04%
$75.47 million $42.66 million
Mar 31 $3.48
-23.63%
$73.91 million $60.64 million
Mar 24 $4.6
-11.69%
$96.79 million $51.93 million
Mar 17 $5.16
+3.54%
$110.56 million $56.68 million
Mar 10 $5.3
+3.38%
$105.69 million $62.99 million
Mar 3 $5.71
-15.53%
$108.43 million $53.82 million
Feb 24 $6.76
-4.61%
$143.04 million $60.82 million
Feb 17 $7.25
-6.82%
$149.95 million $50.41 million
Feb 10 $7.78
-4.86%
$163.93 million $302 million
Feb 3 $6.13
-9.29%
$172.36 million $47.37 million
Jan 27 $6.76
-23.53%
$142.37 million $50.25 million
Jan 20 $8.97
-4.31%
$186.15 million $57.41 million
Jan 13 $10.37
+0.71%
$197.41 million $36.54 million
Jan 6 $10.42
-15.99%
$216.19 million $32.75 million
Dec 30 $12.45
+5.83%
$260.39 million $34.86 million
Dec 23 $12.25
+10.70%
$246.89 million $38.67 million
Dec 16 $11.14
-27.07%
$232.22 million $72.86 million
Dec 9 $14.81
-13.46%
$319.34 million $105.05 million
Dec 2 $16.92
+17.14%
$357.88 million $138.2 million
Nov 25 $14.44
+21.38%
$301.99 million $162.41 million
Nov 18 $11.71
+17.46%
$247.77 million $48.92 billion
Nov 11 $10.27
-15.38%
$207.68 million $149.34 billion
Nov 4 $11.15
+18.88%
$252.76 million $65.65 billion
Oct 28 $9.38
-10.40%
$195.41 million $143.66 billion
Oct 21 $10.39
-14.24%
$216.92 million $139.83 billion
Oct 14 $12.12
+12.79%
$251.46 million $79.82 billion
Oct 7 $10.67
+3.89%
$223.01 million $83.62 billion
Sep 30 $10.12
-12.77%
$213.23 million $38.83 billion