Rocket Pool Historical Data

RPL Page 34
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $25.32
+12.30%
$455.73 million $890,127
Feb 24, 2022 $22.55
-7.67%
$405.89 million $2.93 million
Feb 23, 2022 $24.43
+0.78%
$439.69 million $666,474
Feb 22, 2022 $24.24
-1.51%
$436.26 million $1.15 million
Feb 21, 2022 $24.61
-9.77%
$443.01 million $1.86 million
Feb 20, 2022 $27.28
-7.13%
$491.01 million $1.21 million
Feb 19, 2022 $29.37
+0.27%
$528.6 million $647,756
Feb 18, 2022 $29.29
+3.23%
$527.2 million $926,575
Feb 17, 2022 $28.36
-16.29%
$510.49 million $634,552
Feb 16, 2022 $33.9
-0.89%
$610.12 million $1.69 million
Feb 15, 2022 $34.2
+18.96%
$615.64 million $1.45 million
Feb 14, 2022 $28.76
-9.63%
$517.65 million $505,958
Feb 13, 2022 $31.83
-1.31%
$572.98 million $1.29 million
Feb 12, 2022 $32.25
+1.96%
$580.49 million $1.15 million
Feb 11, 2022 $31.65
-2.17%
$569.66 million $762,926
Feb 10, 2022 $32.34
-9.90%
$582.06 million $973,335
Feb 9, 2022 $35.88
+9.51%
$645.9 million $3.76 million
Feb 8, 2022 $32.77
+0.70%
$589.79 million $903,294
Feb 7, 2022 $32.53
-3.51%
$585.52 million $1.79 million
Feb 6, 2022 $33.71
+1.80%
$606.78 million $1.15 million
Feb 5, 2022 $33.09
+2.51%
$595.55 million $1.79 million
Feb 4, 2022 $32.28
+9.08%
$581.13 million $1.69 million
Feb 3, 2022 $29.59
+4.73%
$532.68 million $3.43 million
Feb 2, 2022 $28.26
-2.60%
$508.64 million $1.1 million
Feb 1, 2022 $29.01
+3.27%
$522.23 million $1.05 million
Jan 31, 2022 $28.09
+4.45%
$505.71 million $1.11 million
Jan 30, 2022 $26.9
-1.94%
$484.13 million $576,316
Jan 29, 2022 $27.43
-0.31%
$493.65 million $774,297
Jan 28, 2022 $27.51
+5.19%
$495.18 million $1.56 million
Jan 27, 2022 $26.15
-2.79%
$468.74 million $1 million
Jan 26, 2022 $26.91
+0.24%
$482.21 million $3.16 million
Jan 25, 2022 $26.84
-0.53%
$481.03 million $1.09 million
Jan 24, 2022 $26.98
-8.18%
$483.58 million $4.67 million
Jan 23, 2022 $29.39
+5.69%
$526.68 million $1.54 million
Jan 22, 2022 $27.8
-7.09%
$498.28 million $2.3 million
Jan 21, 2022 $29.92
-13.16%
$536.24 million $2.11 million
Jan 20, 2022 $34.47
-5.66%
$617.79 million $1.12 million
Jan 19, 2022 $36.54
-0.24%
$654.88 million $3.23 million
Jan 18, 2022 $36.63
-2.69%
$656.54 million $1.75 million
Jan 17, 2022 $37.64
-4.19%
$674.6 million $1.58 million
Jan 16, 2022 $39.33
+0.47%
$704.95 million $2.58 million
Jan 15, 2022 $39.16
+2.89%
$701.79 million $2.46 million
Jan 14, 2022 $38.05
+0.82%
$681.97 million $2.02 million
Jan 13, 2022 $37.74
-1.41%
$676.35 million $3.18 million
Jan 12, 2022 $38.28
+6.51%
$685.99 million $2.05 million
Jan 11, 2022 $35.92
+3.83%
$643.76 million $1.28 million
Jan 10, 2022 $34.59
-2.25%
$619.98 million $2.04 million
Jan 9, 2022 $35.55
-0.05%
$637.11 million $930,541
Jan 8, 2022 $35.57
-4.69%
$637.51 million $3.91 million
Jan 7, 2022 $37.31
-7.38%
$668.64 million $3.69 million