Rocket Pool Historical Data

RPL Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $19.58
+0.74%
$369.99 million $1.27 million
Dec 21, 2022 $19.43
-0.35%
$367.32 million $1.17 million
Dec 20, 2022 $19.51
+5.49%
$368.7 million $710,477
Dec 19, 2022 $18.49
-3.23%
$349.5 million $900,039
Dec 18, 2022 $19.11
+1.91%
$361.18 million $698,356
Dec 17, 2022 $18.75
-0.02%
$354.43 million $1.16 million
Dec 16, 2022 $18.76
-7.22%
$354.49 million $724,645
Dec 15, 2022 $20.22
-2.55%
$382.07 million $963,626
Dec 14, 2022 $20.74
-1.98%
$392.07 million $793,470
Dec 13, 2022 $21.17
+5.12%
$400.02 million $916,533
Dec 12, 2022 $20.13
+0.52%
$380.52 million $796,423
Dec 11, 2022 $20.03
-0.04%
$378.6 million $923,460
Dec 10, 2022 $20.04
+0.64%
$378.75 million $697,260
Dec 9, 2022 $19.91
-2.10%
$376.34 million $587,134
Dec 8, 2022 $20.34
+3.40%
$384.38 million $1.54 million
Dec 7, 2022 $19.67
-2.67%
$371.76 million $1.15 million
Dec 6, 2022 $20.21
+1.27%
$381.95 million $690,384
Dec 5, 2022 $19.96
-2.91%
$377.16 million $1.33 million
Dec 4, 2022 $20.55
+1.69%
$388.46 million $3.46 million
Dec 3, 2022 $20.21
-2.19%
$381.99 million $3.56 million
Dec 2, 2022 $20.66
+5.52%
$390.54 million $4.06 million
Dec 1, 2022 $19.58
+0.51%
$370.11 million $3.48 million
Nov 30, 2022 $19.48
+7.37%
$368.24 million $2.93 million
Nov 29, 2022 $18.14
+6.87%
$342.93 million $3.49 million
Nov 28, 2022 $16.98
-1.24%
$320.89 million $2.95 million
Nov 27, 2022 $17.19
+1.81%
$324.93 million $2.92 million
Nov 26, 2022 $16.89
-1.94%
$319.17 million $2.81 million
Nov 25, 2022 $17.22
+2.06%
$325.48 million $2.67 million
Nov 24, 2022 $16.88
+1.36%
$318.94 million $1.21 million
Nov 23, 2022 $16.64
+3.95%
$314.59 million $1.14 million
Nov 22, 2022 $16.01
+4.12%
$302.64 million $1.08 million
Nov 21, 2022 $15.38
-5.50%
$290.66 million $1.59 million
Nov 20, 2022 $16.27
-2.33%
$292.91 million $1.16 million
Nov 19, 2022 $16.66
+2.06%
$299.9 million $1.09 million
Nov 18, 2022 $16.32
+1.33%
$293.83 million $1.18 million
Nov 17, 2022 $16.11
+1.78%
$290.05 million $1.09 million
Nov 16, 2022 $15.83
-4.98%
$285 million $1.23 million
Nov 15, 2022 $16.66
+4.55%
$299.96 million $851,813
Nov 14, 2022 $15.94
-0.42%
$286.9 million $812,254
Nov 13, 2022 $16.01
+4.45%
$288.12 million $1.32 million
Nov 12, 2022 $15.32
+0.70%
$275.84 million $1.91 million
Nov 11, 2022 $15.22
-4.60%
$273.92 million $960,691
Nov 10, 2022 $15.95
+19.94%
$287.14 million $1.03 million
Nov 9, 2022 $13.3
-26.20%
$239.4 million $1.38 million
Nov 8, 2022 $18.01
-14.25%
$324.17 million $1.21 million
Nov 7, 2022 $21
+0.65%
$378.05 million $788,669
Nov 6, 2022 $20.87
+0.28%
$375.59 million $932,823
Nov 5, 2022 $20.81
-2.60%
$374.56 million $960,321
Nov 4, 2022 $21.36
+1.28%
$384.52 million $1.19 million
Nov 3, 2022 $21.08
-2.40%
$379.47 million $876,073