Rocket Pool Historical Data

RPL Page 35
Download
Date Close Price change Market cap Trading volume
Jan 6, 2022 $40.26
-1.97%
$721.64 million $5.14 million
Jan 5, 2022 $41.07
-8.08%
$736.05 million $2.35 million
Jan 4, 2022 $44.68
+4.03%
$800.85 million $5.33 million
Jan 3, 2022 $42.95
-0.41%
$769.73 million $5.24 million
Jan 2, 2022 $43.13
+2.87%
$773.05 million $3.78 million
Jan 1, 2022 $41.92
+2.10%
$751.39 million $2.89 million
Dec 31, 2021 $41.06
+0.61%
$735.93 million $5.16 million
Dec 30, 2021 $40.84
+0.71%
$731.87 million $4.65 million
Dec 29, 2021 $40.57
-2.37%
$727.03 million $6.31 million
Dec 28, 2021 $41.56
-7.57%
$744.85 million $1.13 million
Dec 27, 2021 $44.97
-2.22%
$805.99 million $2.36 million
Dec 26, 2021 $46
+0.11%
$824.37 million $3.48 million
Dec 25, 2021 $46
+1.74%
$824.41 million $986,067
Dec 24, 2021 $45.21
-1.52%
$810.21 million $1.29 million
Dec 23, 2021 $45.9
+2.31%
$822.63 million $2.74 million
Dec 22, 2021 $44.88
-1.32%
$804.29 million $2.23 million
Dec 21, 2021 $45.48
-0.29%
$815.05 million $8.97 million
Dec 20, 2021 $45.56
+0.04%
$816.52 million $2.06 million
Dec 19, 2021 $45.54
-0.59%
$816.15 million $1.92 million
Dec 18, 2021 $45.81
+3.36%
$821.09 million $2.78 million
Dec 17, 2021 $44.34
-2.73%
$794.69 million $1.41 million
Dec 16, 2021 $45.67
-1.12%
$818.43 million $1.38 million
Dec 15, 2021 $46.19
+4.51%
$827.87 million $3.32 million
Dec 14, 2021 $44.18
-1.79%
$791.78 million $3.21 million
Dec 13, 2021 $45
-8.89%
$806.43 million $2.6 million
Dec 12, 2021 $49.4
+3.57%
$885.32 million $3.07 million
Dec 11, 2021 $47.67
+2.82%
$854.31 million $1.26 million
Dec 10, 2021 $46.42
-2.68%
$831.97 million $6.65 million
Dec 9, 2021 $47.94
-7.30%
$859.2 million $2.13 million
Dec 8, 2021 $51.71
+3.76%
$926.8 million $2.54 million
Dec 7, 2021 $49.83
+3.65%
$893.1 million $11.06 million
Dec 6, 2021 $48.09
+3.36%
$861.96 million $4.03 million
Dec 5, 2021 $46.52
+2.54%
$833.72 million $4.89 million
Dec 4, 2021 $45.35
-0.97%
$812.8 million $11.65 million
Dec 3, 2021 $45.85
-6.48%
$821.67 million $1.63 million
Dec 2, 2021 $49.02
-2.23%
$878.62 million $3.12 million
Dec 1, 2021 $50.16
-0.82%
$899.04 million $4.19 million
Nov 30, 2021 $50.49
+3.70%
$904.98 million $562,966
Nov 29, 2021 $48.67
+5.84%
$872.35 million $620,085
Nov 28, 2021 $45.98
+3.29%
$823.99 million $523,837
Nov 27, 2021 $44.45
+2.16%
$796.74 million $849,855
Nov 26, 2021 $43.54
-11.23%
$780.26 million $564,847
Nov 25, 2021 $49.27
+4.09%
$883.1 million $590,023
Nov 24, 2021 $47.33
-1.24%
$848.35 million $849,758
Nov 23, 2021 $47.4
+8.53%
$849.59 million $595,965
Nov 22, 2021 $43.87
-5.12%
$786.34 million $775,787
Nov 21, 2021 $47.34
-1.53%
$848.41 million $557,018
Nov 20, 2021 $47.54
+2.27%
$852.08 million $817,635
Nov 19, 2021 $46.25
+6.67%
$828.94 million $676,527
Nov 18, 2021 $43.33
-7.68%
$776.66 million $1.57 million