Rocket Pool Historical Data

RPL Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $29.57
+4.74%
$558.9 million $5.04 million
Jan 25, 2024 $28.23
-2.58%
$533.62 million $4.92 million
Jan 24, 2024 $28.98
+5.04%
$547.77 million $5.84 million
Jan 23, 2024 $27.59
-5.26%
$521.49 million $8.87 million
Jan 22, 2024 $29.12
-3.19%
$550.45 million $7.21 million
Jan 21, 2024 $30.08
-2.88%
$568.59 million $6.65 million
Jan 20, 2024 $30.97
+2.93%
$585.43 million $7.13 million
Jan 19, 2024 $30.09
-4.94%
$568.73 million $10.88 million
Jan 18, 2024 $31.66
-6.14%
$598.29 million $9.71 million
Jan 17, 2024 $33.72
-5.18%
$637.39 million $9.68 million
Jan 16, 2024 $35.57
+4.45%
$672.25 million $10.16 million
Jan 15, 2024 $34.06
+2.34%
$643.65 million $11.9 million
Jan 14, 2024 $33.28
-6.04%
$628.94 million $9.52 million
Jan 13, 2024 $35.42
+2.82%
$669.39 million $10.28 million
Jan 12, 2024 $34.45
-6.10%
$651.04 million $15.05 million
Jan 11, 2024 $36.68
+1.57%
$693.34 million $26.75 million
Jan 10, 2024 $36.11
+23.31%
$682.55 million $38.13 million
Jan 9, 2024 $29.29
+2.69%
$553.53 million $9.52 million
Jan 8, 2024 $28.52
+3.19%
$539.04 million $8.13 million
Jan 7, 2024 $27.64
-5.17%
$522.4 million $10.28 million
Jan 6, 2024 $29.15
-2.91%
$550.88 million $13.59 million
Jan 5, 2024 $30.02
+6.04%
$567.33 million $14.8 million
Jan 4, 2024 $28.31
-0.10%
$535.01 million $13.54 million
Jan 3, 2024 $28.34
-6.73%
$535.56 million $14.16 million
Jan 2, 2024 $30.38
-2.27%
$574.23 million $12.26 million
Jan 1, 2024 $31.09
+1.75%
$587.55 million $6.53 million
Dec 31, 2023 $30.55
+0.34%
$577.43 million $9.6 million
Dec 30, 2023 $30.45
-3.08%
$575.52 million $6.21 million
Dec 29, 2023 $31.42
+0.27%
$593.78 million $14.55 million
Dec 28, 2023 $31.34
-3.16%
$592.24 million $13.47 million
Dec 27, 2023 $32.36
+12.11%
$611.61 million $15.61 million
Dec 26, 2023 $28.87
-1.26%
$545.55 million $7.42 million
Dec 25, 2023 $29.23
+5.55%
$552.5 million $9.75 million
Dec 24, 2023 $27.69
-1.56%
$523.42 million $6.57 million
Dec 23, 2023 $28.13
-2.85%
$531.72 million $6.65 million
Dec 22, 2023 $28.96
+5.96%
$547.35 million $7.8 million
Dec 21, 2023 $27.33
+1.71%
$516.55 million $4.85 million
Dec 20, 2023 $26.87
+1.29%
$507.86 million $5.3 million
Dec 19, 2023 $26.53
-0.53%
$501.38 million $5.18 million
Dec 18, 2023 $26.67
-2.18%
$504.04 million $5.79 million
Dec 17, 2023 $27.26
-1.90%
$515.29 million $5.55 million
Dec 16, 2023 $27.79
+3.45%
$525.28 million $4.35 million
Dec 15, 2023 $26.87
-4.82%
$507.75 million $4.01 million
Dec 14, 2023 $28.23
+0.15%
$533.47 million $6.91 million
Dec 13, 2023 $28.18
+1.65%
$532.64 million $5.94 million
Dec 12, 2023 $27.73
-1.37%
$524.01 million $7.59 million
Dec 11, 2023 $28.11
-8.15%
$531.28 million $8.52 million
Dec 10, 2023 $30.61
+0.15%
$578.44 million $4.8 million
Dec 9, 2023 $30.56
-2.47%
$577.58 million $8.18 million
Dec 8, 2023 $31.33
+1.94%
$592.22 million $9.32 million