Rocket Pool Historical Data

RPL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 11.2
+6.27%
$ 235.12 million $ 6.87 million
Jan 16, 2025 $ 10.54
-2.99%
$ 221.19 million $ 4.87 million
Jan 15, 2025 $ 10.86
+5.63%
$ 227.95 million $ 6.87 million
Jan 14, 2025 $ 10.28
+2.50%
$ 215.81 million $ 4.73 million
Jan 13, 2025 $ 10.03
-2.65%
$ 210.46 million $ 6.69 million
Jan 12, 2025 $ 10.3
-1.13%
$ 216.19 million $ 2.99 million
Jan 11, 2025 $ 10.42
-1.75%
$ 218.7 million $ 3.39 million
Jan 10, 2025 $ 10.61
+1.99%
$ 222.61 million $ 4.64 million
Jan 9, 2025 $ 10.4
-3.75%
$ 218.36 million $ 6.01 million
Jan 8, 2025 $ 10.81
-2.76%
$ 226.8 million $ 5.85 million
Jan 7, 2025 $ 11.11
-9.99%
$ 233.24 million $ 6.22 million
Jan 6, 2025 $ 12.35
-0.46%
$ 259.14 million $ 6.63 million
Jan 5, 2025 $ 12.41
-0.34%
$ 260.39 million $ 4.28 million
Jan 4, 2025 $ 12.45
+0.71%
$ 261.29 million $ 5.51 million
Jan 3, 2025 $ 12.36
+3.25%
$ 259.46 million $ 6.1 million
Jan 2, 2025 $ 11.97
+2.78%
$ 251.2 million $ 5.51 million
Jan 1, 2025 $ 11.65
+2.32%
$ 244.42 million $ 5.89 million
Dec 31, 2024 $ 11.38
-3.02%
$ 238.78 million $ 6.18 million
Dec 30, 2024 $ 11.74
-0.20%
$ 246.4 million $ 5.67 million
Dec 29, 2024 $ 11.76
-3.96%
$ 246.89 million $ 6.62 million
Dec 28, 2024 $ 12.25
+3.78%
$ 257.17 million $ 5.65 million
Dec 27, 2024 $ 11.81
+4.44%
$ 247.81 million $ 7.45 million
Dec 26, 2024 $ 11.31
-6.99%
$ 237.35 million $ 5.17 million
Dec 25, 2024 $ 12.16
-3.24%
$ 255.3 million $ 8.61 million
Dec 24, 2024 $ 12.57
+3.58%
$ 263.86 million $ 5.79 million
Dec 23, 2024 $ 12.14
+9.66%
$ 254.73 million $ 6.01 million
Dec 22, 2024 $ 11.06
-0.68%
$ 232.22 million $ 5.12 million
Dec 21, 2024 $ 11.14
-7.12%
$ 232.94 million $ 6.71 million
Dec 20, 2024 $ 11.99
+0.94%
$ 250.76 million $ 11.88 million
Dec 19, 2024 $ 11.88
-7.37%
$ 248.46 million $ 12.48 million
Dec 18, 2024 $ 12.83
-9.00%
$ 268.22 million $ 10.55 million
Dec 17, 2024 $ 14.11
-5.52%
$ 294.95 million $ 12.68 million
Dec 16, 2024 $ 14.93
-2.26%
$ 312.2 million $ 18.56 million
Dec 15, 2024 $ 15.27
+3.11%
$ 319.34 million $ 16.15 million
Dec 14, 2024 $ 14.81
-7.08%
$ 309.7 million $ 15.31 million
Dec 13, 2024 $ 15.93
+1.13%
$ 333.17 million $ 19.12 million
Dec 12, 2024 $ 15.76
+11.35%
$ 329.45 million $ 26.55 million
Dec 11, 2024 $ 14.15
+6.00%
$ 295.85 million $ 11.17 million
Dec 10, 2024 $ 13.35
-4.51%
$ 279.11 million $ 13.87 million
Dec 9, 2024 $ 13.97
-18.35%
$ 292.21 million $ 19.04 million
Dec 8, 2024 $ 17.12
+1.17%
$ 357.88 million $ 8.48 million
Dec 7, 2024 $ 16.92
-3.62%
$ 353.75 million $ 9.31 million
Dec 6, 2024 $ 17.55
+3.24%
$ 366.96 million $ 14.51 million
Dec 5, 2024 $ 17
-2.85%
$ 355.53 million $ 20.79 million
Dec 4, 2024 $ 17.5
+7.62%
$ 365.97 million $ 48.86 million
Dec 3, 2024 $ 16.26
+14.11%
$ 340.05 million $ 27.98 million
Dec 2, 2024 $ 14.25
-1.33%
$ 297.99 million $ 16.75 million
Dec 1, 2024 $ 14.44
-1.94%
$ 301.99 million $ 10.8 million
Nov 30, 2024 $ 14.73
+5.56%
$ 306.82 million $ 15.4 million
Nov 29, 2024 $ 13.95
-1.49%
$ 290.65 million $ 8.87 million