Rocket Pool Historical Data

RPL Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $33.39
-0.16%
$600.95 million $3.11 million
Apr 15, 2022 $33.42
+0.97%
$601.6 million $7.66 million
Apr 14, 2022 $33.11
-1.73%
$595.92 million $9.72 million
Apr 13, 2022 $33.71
+3.60%
$606.77 million $1.31 million
Apr 12, 2022 $32.54
+5.86%
$585.68 million $1.64 million
Apr 11, 2022 $30.74
-11.59%
$553.33 million $1.49 million
Apr 10, 2022 $34.77
-0.40%
$625.85 million $526,794
Apr 9, 2022 $34.9
+1.07%
$628.28 million $354,611
Apr 8, 2022 $34.5
-1.01%
$621.03 million $603,617
Apr 7, 2022 $34.85
+1.28%
$627.27 million $688,622
Apr 6, 2022 $34.37
-6.47%
$618.63 million $864,601
Apr 5, 2022 $36.76
-2.44%
$661.61 million $724,271
Apr 4, 2022 $37.68
-0.83%
$678.3 million $800,905
Apr 3, 2022 $38
+1.30%
$683.94 million $2.32 million
Apr 2, 2022 $37.51
+0.64%
$675.23 million $540,142
Apr 1, 2022 $37.28
+4.40%
$671.04 million $767,561
Mar 31, 2022 $35.71
-3.33%
$642.76 million $1.41 million
Mar 30, 2022 $36.94
-0.09%
$664.93 million $579,764
Mar 29, 2022 $36.99
+1.85%
$665.91 million $519,105
Mar 28, 2022 $36.34
+1.05%
$654.14 million $1.08 million
Mar 27, 2022 $35.96
+4.53%
$647.32 million $943,915
Mar 26, 2022 $34.41
+1.15%
$619.42 million $851,468
Mar 25, 2022 $34
+2.88%
$612.04 million $541,526
Mar 24, 2022 $33.04
+3.40%
$594.7 million $726,134
Mar 23, 2022 $31.97
+0.49%
$575.53 million $902,477
Mar 22, 2022 $31.83
+3.02%
$573 million $2.02 million
Mar 21, 2022 $30.88
+0.35%
$555.82 million $1.63 million
Mar 20, 2022 $30.74
-0.63%
$553.37 million $1.94 million
Mar 19, 2022 $30.93
+3.03%
$556.81 million $1.62 million
Mar 18, 2022 $30.01
+3.13%
$540.23 million $1.29 million
Mar 17, 2022 $29.11
+2.65%
$524 million $3.8 million
Mar 16, 2022 $28.36
+13.02%
$510.42 million $1.5 million
Mar 15, 2022 $25.11
+0.41%
$451.94 million $682,186
Mar 14, 2022 $25.01
-0.69%
$450.2 million $733,906
Mar 13, 2022 $25.17
-5.18%
$453.07 million $763,119
Mar 12, 2022 $26.51
+1.03%
$477.25 million $772,084
Mar 11, 2022 $26.25
+2.34%
$472.54 million $1.09 million
Mar 10, 2022 $25.67
-1.92%
$462 million $1.14 million
Mar 9, 2022 $26.17
+8.00%
$471.09 million $748,744
Mar 8, 2022 $24.26
+6.22%
$436.65 million $553,947
Mar 7, 2022 $22.81
-6.79%
$410.67 million $1.05 million
Mar 6, 2022 $24.48
-8.44%
$440.63 million $520,305
Mar 5, 2022 $26.74
+11.26%
$481.27 million $701,265
Mar 4, 2022 $24.04
-10.32%
$432.76 million $341,245
Mar 3, 2022 $26.81
-0.62%
$482.52 million $583,420
Mar 2, 2022 $27.01
-2.32%
$486.15 million $700,519
Mar 1, 2022 $27.64
+20.17%
$497.57 million $930,169
Feb 28, 2022 $23.02
-0.04%
$414.38 million $510,245
Feb 27, 2022 $23.05
-18.90%
$414.82 million $518,596
Feb 26, 2022 $28.42
+12.29%
$511.6 million $1.85 million