Rocket Pool Historical Data

RPL Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 5.13
+2.68%
$ 109.66 million $ 7.47 million
May 19, 2025 $ 4.99
-5.59%
$ 106.78 million $ 6.16 million
May 18, 2025 $ 5.29
+7.32%
$ 113.05 million $ 6.54 million
May 17, 2025 $ 4.93
-4.71%
$ 105.36 million $ 4.61 million
May 16, 2025 $ 5.17
-6.43%
$ 110.57 million $ 5.07 million
May 15, 2025 $ 5.52
-5.16%
$ 118.14 million $ 6.83 million
May 14, 2025 $ 5.82
-6.03%
$ 124.57 million $ 7.7 million
May 13, 2025 $ 6.2
+1.30%
$ 132.55 million $ 10.14 million
May 12, 2025 $ 6.12
-3.07%
$ 130.84 million $ 16.46 million
May 11, 2025 $ 6.31
+12.01%
$ 134.98 million $ 73.57 million
May 10, 2025 $ 5.64
+11.58%
$ 120.08 million $ 11.89 million
May 9, 2025 $ 5.05
+6.97%
$ 107.62 million $ 9.13 million
May 8, 2025 $ 4.72
+16.00%
$ 100.61 million $ 6.64 million
May 7, 2025 $ 4.07
+1.05%
$ 86.73 million $ 4.75 million
May 6, 2025 $ 4.03
-4.39%
$ 85.83 million $ 3.77 million
May 5, 2025 $ 4.21
+5.08%
$ 89.77 million $ 5.6 million
May 4, 2025 $ 4.01
-2.93%
$ 85.43 million $ 4.2 million
May 3, 2025 $ 4.13
-8.80%
$ 88.01 million $ 4.13 million
May 2, 2025 $ 4.53
+0.73%
$ 96.51 million $ 3.5 million
May 1, 2025 $ 4.5
-0.37%
$ 95.81 million $ 3.98 million
Apr 30, 2025 $ 4.51
+5.21%
$ 96.17 million $ 8.95 million
Apr 29, 2025 $ 4.29
-3.10%
$ 91.41 million $ 2.35 million
Apr 28, 2025 $ 4.43
+1.88%
$ 94.35 million $ 3.81 million
Apr 27, 2025 $ 4.35
-4.76%
$ 92.61 million $ 4.75 million
Apr 26, 2025 $ 4.56
+1.39%
$ 96.88 million $ 5.4 million
Apr 25, 2025 $ 4.5
-1.67%
$ 95.54 million $ 6.98 million
Apr 24, 2025 $ 4.58
+2.00%
$ 97.21 million $ 4.98 million
Apr 23, 2025 $ 4.49
+0.63%
$ 95.31 million $ 6.48 million
Apr 22, 2025 $ 4.46
+9.04%
$ 94.71 million $ 12.81 million
Apr 21, 2025 $ 4.09
-1.74%
$ 86.85 million $ 6.56 million
Apr 20, 2025 $ 4.16
-2.41%
$ 88.39 million $ 7.32 million
Apr 19, 2025 $ 4.27
+16.62%
$ 90.57 million $ 13.94 million
Apr 18, 2025 $ 3.66
+5.16%
$ 77.66 million $ 5.29 million
Apr 17, 2025 $ 3.48
+0.58%
$ 73.85 million $ 4.93 million
Apr 16, 2025 $ 3.46
-2.12%
$ 73.42 million $ 5.39 million
Apr 15, 2025 $ 3.53
-1.78%
$ 75.01 million $ 4.12 million
Apr 14, 2025 $ 3.6
+1.18%
$ 76.37 million $ 5.55 million
Apr 13, 2025 $ 3.56
-9.73%
$ 75.47 million $ 5.14 million
Apr 12, 2025 $ 3.94
+4.06%
$ 83.61 million $ 4.08 million
Apr 11, 2025 $ 3.79
+3.03%
$ 80.35 million $ 5.08 million
Apr 10, 2025 $ 3.67
-5.02%
$ 77.99 million $ 7.4 million
Apr 9, 2025 $ 3.86
+12.81%
$ 82.01 million $ 8.61 million
Apr 8, 2025 $ 3.42
-5.38%
$ 72.69 million $ 8.06 million
Apr 7, 2025 $ 3.62
+3.86%
$ 76.82 million $ 9.44 million
Apr 6, 2025 $ 3.48
-11.44%
$ 73.91 million $ 10.45 million
Apr 5, 2025 $ 3.93
-1.32%
$ 83.46 million $ 7.01 million
Apr 4, 2025 $ 3.98
+3.22%
$ 84.58 million $ 9.97 million
Apr 3, 2025 $ 3.86
-2.84%
$ 81.97 million $ 9.13 million
Apr 2, 2025 $ 3.97
-10.89%
$ 84.37 million $ 9.29 million
Apr 1, 2025 $ 4.45
+1.87%
$ 94.54 million $ 7.38 million