Rocket Pool Historical Data

RPL Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $19.02
-0.38%
$359.56 million $2.6 million
Oct 17, 2023 $19.1
-1.07%
$360.94 million $3 million
Oct 16, 2023 $19.3
-1.47%
$364.85 million $4.39 million
Oct 15, 2023 $19.59
-4.48%
$370.28 million $14.27 million
Oct 14, 2023 $20.51
+16.56%
$387.72 million $17.96 million
Oct 13, 2023 $17.6
-4.66%
$332.64 million $4.35 million
Oct 12, 2023 $18.46
-4.82%
$348.91 million $2.8 million
Oct 11, 2023 $19.4
+0.13%
$366.57 million $2.57 million
Oct 10, 2023 $19.37
-0.69%
$366.09 million $3.01 million
Oct 9, 2023 $19.5
-2.18%
$368.62 million $3.18 million
Oct 8, 2023 $19.94
-0.40%
$376.88 million $2.19 million
Oct 7, 2023 $20.02
-1.95%
$378.39 million $3.49 million
Oct 6, 2023 $20.41
+0.39%
$385.79 million $3.06 million
Oct 5, 2023 $20.33
-3.21%
$384.29 million $3.79 million
Oct 4, 2023 $21.01
-0.82%
$397.03 million $3 million
Oct 3, 2023 $21.18
-3.64%
$400.3 million $3.93 million
Oct 2, 2023 $21.98
-4.91%
$415.46 million $4.12 million
Oct 1, 2023 $23.12
+5.19%
$436.92 million $3.15 million
Sep 30, 2023 $21.98
+0.87%
$415.38 million $3.98 million
Sep 29, 2023 $21.79
-1.11%
$411.79 million $2.89 million
Sep 28, 2023 $22.03
+0.54%
$416.34 million $3.69 million
Sep 27, 2023 $21.91
+1.51%
$414.12 million $2.62 million
Sep 26, 2023 $21.58
-0.66%
$407.94 million $2.45 million
Sep 25, 2023 $21.73
+1.34%
$410.64 million $2.98 million
Sep 24, 2023 $21.45
-1.31%
$405.32 million $2.97 million
Sep 23, 2023 $21.73
+2.84%
$410.74 million $9.32 million
Sep 22, 2023 $21.13
+0.54%
$399.37 million $2.68 million
Sep 21, 2023 $21.02
-3.99%
$397.23 million $3.45 million
Sep 20, 2023 $21.88
-2.62%
$413.6 million $3 million
Sep 19, 2023 $22.47
-0.73%
$424.69 million $2.68 million
Sep 18, 2023 $22.64
-0.14%
$427.89 million $3.03 million
Sep 17, 2023 $22.67
-2.35%
$428.54 million $2.92 million
Sep 16, 2023 $23.22
+1.28%
$438.83 million $3.44 million
Sep 15, 2023 $22.96
+3.47%
$433.91 million $2.89 million
Sep 14, 2023 $22.19
+1.39%
$419.36 million $2.91 million
Sep 13, 2023 $21.88
-1.32%
$413.6 million $2.16 million
Sep 12, 2023 $22.18
+2.47%
$419.12 million $2.52 million
Sep 11, 2023 $21.64
-6.41%
$408.97 million $3.1 million
Sep 10, 2023 $23.12
-1.29%
$436.99 million $3.46 million
Sep 9, 2023 $23.43
+0.50%
$442.75 million $2.75 million
Sep 8, 2023 $23.31
-1.17%
$440.55 million $3.45 million
Sep 7, 2023 $23.58
+2.08%
$445.7 million $3.19 million
Sep 6, 2023 $23.11
-0.89%
$436.79 million $3.53 million
Sep 5, 2023 $23.32
-3.17%
$440.72 million $5.54 million
Sep 4, 2023 $24.08
+9.18%
$455.19 million $25.7 million
Sep 3, 2023 $22.04
-0.62%
$416.64 million $3.09 million
Sep 2, 2023 $22.18
-0.94%
$419.23 million $2.9 million
Sep 1, 2023 $22.4
-0.91%
$423.33 million $3.05 million
Aug 31, 2023 $22.6
-6.09%
$427.2 million $4.72 million
Aug 30, 2023 $24.07
+0.20%
$454.86 million $6.53 million