Rocket Pool Historical Data

RPL Page 31
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $17.09
-9.27%
$307.65 million $1.77 million
Jul 24, 2022 $18.84
+6.60%
$339.08 million $2.77 million
Jul 23, 2022 $17.67
+1.23%
$318.08 million $1.83 million
Jul 22, 2022 $17.46
-5.30%
$314.21 million $2.3 million
Jul 21, 2022 $18.43
+4.12%
$331.8 million $1.66 million
Jul 20, 2022 $17.7
-1.90%
$318.67 million $1.86 million
Jul 19, 2022 $18.04
+0.13%
$324.66 million $2.08 million
Jul 18, 2022 $17.99
+17.70%
$323.91 million $5.38 million
Jul 17, 2022 $15.29
+8.25%
$275.17 million $4.05 million
Jul 16, 2022 $14.12
+7.76%
$254.14 million $590,461
Jul 15, 2022 $13.1
+6.02%
$235.86 million $1.08 million
Jul 14, 2022 $12.36
+7.94%
$222.44 million $420,999
Jul 13, 2022 $11.45
+8.01%
$206.07 million $847,895
Jul 12, 2022 $10.6
-3.98%
$190.78 million $375,360
Jul 11, 2022 $11.04
-5.91%
$198.67 million $225,925
Jul 10, 2022 $11.73
-5.07%
$211.15 million $359,878
Jul 9, 2022 $12.36
+2.02%
$222.43 million $623,984
Jul 8, 2022 $12.13
+0.94%
$218.26 million $409,908
Jul 7, 2022 $12.01
+3.74%
$216.16 million $469,398
Jul 6, 2022 $11.58
+3.86%
$208.36 million $1.86 million
Jul 5, 2022 $11.15
-3.36%
$200.62 million $5.14 million
Jul 4, 2022 $11.53
+5.70%
$207.6 million $3.07 million
Jul 3, 2022 $10.91
+1.07%
$196.38 million $682,141
Jul 2, 2022 $10.79
+2.29%
$194.29 million $520,435
Jul 1, 2022 $10.55
+1.47%
$189.94 million $519,713
Jun 30, 2022 $10.44
+0.91%
$187.96 million $772,467
Jun 29, 2022 $10.35
-1.82%
$186.27 million $435,157
Jun 28, 2022 $10.54
-6.87%
$189.72 million $473,491
Jun 27, 2022 $11.32
-0.90%
$203.71 million $471,817
Jun 26, 2022 $11.42
-2.67%
$205.56 million $768,002
Jun 25, 2022 $11.73
+4.91%
$211.22 million $558,350
Jun 24, 2022 $11.19
+13.02%
$201.34 million $575,275
Jun 23, 2022 $9.9
+7.89%
$178.17 million $309,897
Jun 22, 2022 $9.17
-6.17%
$165.13 million $559,056
Jun 21, 2022 $9.78
+4.01%
$176 million $618,071
Jun 20, 2022 $9.4
+3.80%
$169.22 million $554,455
Jun 19, 2022 $9.06
+13.52%
$163.01 million $384,374
Jun 18, 2022 $7.98
-10.55%
$143.59 million $411,547
Jun 17, 2022 $8.92
+1.15%
$160.54 million $491,220
Jun 16, 2022 $8.82
-10.54%
$158.72 million $535,677
Jun 15, 2022 $9.85
+5.63%
$177.34 million $576,109
Jun 14, 2022 $9.34
-2.24%
$168.13 million $723,784
Jun 13, 2022 $9.55
-16.24%
$171.81 million $964,725
Jun 12, 2022 $11.4
-11.59%
$205.16 million $771,443
Jun 11, 2022 $12.91
-10.20%
$232.36 million $1.09 million
Jun 10, 2022 $14.36
-9.69%
$258.48 million $794,382
Jun 9, 2022 $15.9
-0.54%
$286.22 million $717,083
Jun 8, 2022 $15.99
+1.85%
$287.85 million $754,468
Jun 7, 2022 $15.71
-5.40%
$282.8 million $1.05 million
Jun 6, 2022 $16.6
+1.06%
$298.73 million $1.3 million