Rocket Pool Historical Data

RPL Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $11.48
+1.72%
$240.74 million $52.22 million
Sep 16 $10.62
+7.45%
$233.68 million $48.32 million
Sep 9 $10.27
+8.80%
$204.66 million $112.59 million
Sep 2 $9.03
-15.24%
$195.19 million $23.58 million
Aug 26 $10.65
-22.12%
$220.25 million $23.22 million
Aug 19 $14.08
+26.98%
$281.75 million $55.34 million
Aug 12 $10.6
-7.69%
$228.37 million $19.98 million
Aug 5 $11.96
+5.20%
$236.55 million $22.94 million
Jul 29 $11.37
-29.26%
$234.19 million $31.5 million
Jul 22 $16.22
-13.75%
$329.76 million $25.27 million
Jul 15 $19.07
+13.63%
$385.91 million $64.82 million
Jul 8 $16.19
+14.29%
$344.53 million $52.26 million
Jul 1 $15.66
-21.18%
$290.63 million $40.9 million
Jun 24 $19.36
-17.24%
$406.08 million $56.83 million
Jun 17 $23.19
-15.35%
$478.24 million $169.26 million
Jun 10 $25.29
+25.80%
$517.85 million $323.42 million
Jun 3 $19.74
-4.49%
$379.94 million $43.85 million
May 27 $20.67
-11.34%
$390.58 million $58.68 million
May 20 $23.06
+26.00%
$440.49 million $46.05 million
May 13 $19.57
-1.49%
$345.82 million $48.21 million
May 6 $19.39
-7.28%
$375.48 million $35.48 million
Apr 29 $20.92
-3.34%
$395.31 million $58.84 million
Apr 22 $22
-5.33%
$408.97 million $39.41 million
Apr 15 $23.12
+7.48%
$439.13 million $44.94 million
Apr 8 $19.47
-32.87%
$406.6 million $63.66 million
Apr 1 $27.47
-9.14%
$548.1 million $55.84 million
Mar 25 $28.98
-8.65%
$571.5 million $52.2 million
Mar 18 $30.67
+4.60%
$599.66 million $67.56 million
Mar 11 $29.11
-16.69%
$554.24 million $82.17 million
Mar 4 $35.16
+10.33%
$660.49 million $80.91 million
Feb 26 $31.87
+4.13%
$602.37 million $70.46 million
Feb 19 $30.61
+0.76%
$578.52 million $50.58 million
Feb 12 $30.38
+6.12%
$574.15 million $44.68 million
Feb 5 $29.72
+7.48%
$541.01 million $32.05 million
Jan 29 $27.65
-5.17%
$522.67 million $33.71 million
Jan 22 $29.79
-0.99%
$551.15 million $36.57 million
Jan 15 $30.97
-6.92%
$568.59 million $59.46 million
Jan 8 $35.42
+28.14%
$628.94 million $107.86 million
Jan 1 $27.64
-9.53%
$522.4 million $85.17 million
Dec 25 $30.45
+9.95%
$577.43 million $67.02 million
Dec 18 $28.13
+3.19%
$523.42 million $35.57 million
Dec 11 $27.79
-9.19%
$515.29 million $37.33 million
Dec 4 $30.56
+3.24%
$578.44 million $65.32 million
Nov 27 $29.6
+5.50%
$559.46 million $33.81 million
Nov 20 $29.01
+2.88%
$530.24 million $34.9 million
Nov 13 $27.95
-9.18%
$532.89 million $42.41 million
Nov 6 $31.04
+21.65%
$582.11 million $76.26 million
Oct 30 $25.51
+7.60%
$482.18 million $29.9 million
Oct 23 $23.71
+20.24%
$447.83 million $46.58 million
Oct 16 $19.72
+0.65%
$372.68 million $23.53 million