Rocket Pool Historical Data

RPL Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $20.51
+2.89%
$370.28 million $33.88 million
Oct 2 $19.94
-13.74%
$376.88 million $23.58 million
Sep 25 $23.12
+7.83%
$436.92 million $21.77 million
Sep 18 $21.73
-4.14%
$405.32 million $24.15 million
Sep 11 $23.22
+0.42%
$428.54 million $17.02 million
Sep 4 $23.12
+4.81%
$436.99 million $47.62 million
Aug 28 $22.04
-4.66%
$416.64 million $26.3 million
Aug 21 $23.03
-9.02%
$437 million $19.73 million
Aug 14 $25.33
-5.06%
$477.28 million $35.84 million
Aug 7 $27.53
-1.58%
$504.24 million $65.8 million
Jul 31 $27.97
-4.96%
$528.71 million $67.92 million
Jul 24 $29.43
-7.88%
$556.29 million $32.09 million
Jul 17 $31.96
-10.85%
$604.05 million $51 million
Jul 10 $35.86
-0.59%
$677.84 million $45.85 million
Jul 3 $36.08
-4.77%
$681.84 million $36.98 million
Jun 26 $37.88
-2.10%
$715.89 million $51.86 million
Jun 19 $38.42
-6.59%
$731.17 million $52.08 million
Jun 12 $41.38
-6.27%
$777.32 million $41.94 million
Jun 5 $44.15
-10.65%
$834.44 million $47.27 million
May 29 $49.43
-0.75%
$934.14 million $43.63 million
May 22 $48.29
-2.77%
$941.05 million $34.41 million
May 15 $50.23
-5.87%
$938.63 million $65.96 million
May 8 $51.66
+5.14%
$1.01 billion $68.53 million
May 1 $49.15
+4.70%
$928.95 million $92.91 million
Apr 24 $47.69
+0.84%
$886.91 million $106.81 million
Apr 17 $46.87
-21.36%
$893.72 million $191.39 million
Apr 10 $51.88
+14.80%
$1.13 billion $116.86 million
Apr 3 $45.18
+3.60%
$853.9 million $85.99 million
Mar 27 $43.62
+3.15%
$824.4 million $114.91 million
Mar 20 $38.66
-10.77%
$799.15 million $50.1 million
Mar 13 $42.41
+14.41%
$818.68 million $91.78 million
Mar 6 $34.28
-14.70%
$700.59 million $70.15 million
Feb 27 $40.19
-19.07%
$759.65 million $105.43 million
Feb 20 $49.67
-3.26%
$938.7 million $119.93 million
Feb 13 $51.34
+10.20%
$970.36 million $177.88 million
Feb 6 $46.59
+19.78%
$880.53 million $333.54 million
Jan 30 $38.89
-2.60%
$735.08 million $98.96 million
Jan 23 $37.86
+10.68%
$754.62 million $114.74 million
Jan 16 $34.24
+7.09%
$647.06 million $211.2 million
Jan 9 $31.97
+33.95%
$604.22 million $6.67 billion
Jan 2 $23.87
+14.80%
$451.09 million $10.8 million
Dec 26 $20.79
+5.64%
$392.93 million $6.53 million
Dec 19 $19.68
+2.98%
$371.93 million $6.67 million
Dec 12 $19.11
-4.59%
$361.18 million $6.05 million
Dec 5 $20.04
-2.50%
$378.6 million $5.99 million
Nov 28 $20.55
+19.55%
$388.46 million $23.92 million
Nov 21 $16.89
+3.77%
$324.93 million $10.5 million
Nov 14 $16.66
+4.09%
$292.91 million $6.25 million
Nov 7 $16.01
-23.29%
$288.12 million $8.59 million
Oct 31 $20.87
-15.66%
$375.59 million $12 million