Rocket Pool Historical Data

RPL Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $30.74
+5.21%
$581.01 million $11.33 million
Dec 6, 2023 $29.22
-6.28%
$552.23 million $8.03 million
Dec 5, 2023 $31.18
-1.08%
$589.25 million $14.88 million
Dec 4, 2023 $31.52
+6.48%
$595.72 million $13.58 million
Dec 3, 2023 $29.6
+5.34%
$559.46 million $10.63 million
Dec 2, 2023 $28.1
+3.18%
$531.12 million $3.98 million
Dec 1, 2023 $27.24
+0.59%
$514.75 million $3.46 million
Nov 30, 2023 $27.07
-2.71%
$511.68 million $3.16 million
Nov 29, 2023 $27.83
+0.83%
$525.92 million $4.16 million
Nov 28, 2023 $27.6
+0.79%
$521.58 million $3.92 million
Nov 27, 2023 $27.38
-2.43%
$517.39 million $4.5 million
Nov 26, 2023 $28.06
-3.28%
$530.24 million $4.94 million
Nov 25, 2023 $29.01
+2.19%
$548.24 million $7.08 million
Nov 24, 2023 $28.39
+0.09%
$536.48 million $4.78 million
Nov 23, 2023 $28.36
-1.13%
$536.04 million $4.88 million
Nov 22, 2023 $28.69
+9.70%
$542.17 million $8.39 million
Nov 21, 2023 $26.15
-6.23%
$494.21 million $5.48 million
Nov 20, 2023 $27.89
-1.09%
$527.08 million $4.29 million
Nov 19, 2023 $28.2
+0.87%
$532.89 million $4.9 million
Nov 18, 2023 $27.95
-0.28%
$528.29 million $4.13 million
Nov 17, 2023 $28.03
+0.17%
$529.76 million $5.31 million
Nov 16, 2023 $27.98
-6.77%
$528.87 million $8.39 million
Nov 15, 2023 $30.02
+5.15%
$567.31 million $6.52 million
Nov 14, 2023 $28.54
-5.21%
$539.49 million $8.83 million
Nov 13, 2023 $30.11
-2.16%
$569.14 million $9.24 million
Nov 12, 2023 $30.78
-0.83%
$582.11 million $7.82 million
Nov 11, 2023 $31.04
-2.44%
$586.56 million $9.58 million
Nov 10, 2023 $31.81
-2.34%
$601.22 million $27.66 million
Nov 9, 2023 $32.58
+21.86%
$615.69 million $23.35 million
Nov 8, 2023 $26.73
+2.56%
$505.56 million $5.14 million
Nov 7, 2023 $26.06
-0.97%
$492.57 million $4.97 million
Nov 6, 2023 $26.31
+3.12%
$496.53 million $5.55 million
Nov 5, 2023 $25.51
+4.39%
$482.18 million $5.42 million
Nov 4, 2023 $24.44
+2.34%
$461.89 million $3.46 million
Nov 3, 2023 $23.88
+1.87%
$451.32 million $4.91 million
Nov 2, 2023 $23.44
-2.25%
$443.03 million $4.5 million
Nov 1, 2023 $23.98
+2.21%
$453.22 million $4.7 million
Oct 31, 2023 $23.46
-0.64%
$443.42 million $3.89 million
Oct 30, 2023 $23.61
-0.41%
$446.28 million $3.02 million
Oct 29, 2023 $23.71
+1.77%
$447.83 million $3.24 million
Oct 28, 2023 $23.3
-2.72%
$440.33 million $2.83 million
Oct 27, 2023 $23.95
-2.60%
$452.62 million $3.39 million
Oct 26, 2023 $24.59
-2.91%
$464.7 million $7.04 million
Oct 25, 2023 $25.32
+10.42%
$478.64 million $10.14 million
Oct 24, 2023 $22.94
+1.47%
$433.49 million $9.03 million
Oct 23, 2023 $22.6
+14.64%
$427.23 million $10.91 million
Oct 22, 2023 $19.72
+2.19%
$372.68 million $4.51 million
Oct 21, 2023 $19.3
-0.51%
$364.68 million $2.6 million
Oct 20, 2023 $19.4
+5.81%
$366.64 million $3.9 million
Oct 19, 2023 $18.33
-3.63%
$346.53 million $2.53 million