Rocket Pool Historical Data

RPL Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 4.37
-4.12%
$ 92.8 million $ 7.42 million
Mar 30, 2025 $ 4.56
-0.91%
$ 96.79 million $ 6.38 million
Mar 29, 2025 $ 4.6
-7.11%
$ 97.64 million $ 8.81 million
Mar 28, 2025 $ 4.95
-7.43%
$ 105.12 million $ 8.16 million
Mar 27, 2025 $ 5.35
+0.38%
$ 113.56 million $ 7.65 million
Mar 26, 2025 $ 5.33
-3.97%
$ 113.13 million $ 9.08 million
Mar 25, 2025 $ 5.55
+1.36%
$ 117.81 million $ 9.71 million
Mar 24, 2025 $ 5.48
+5.12%
$ 116.23 million $ 8.52 million
Mar 23, 2025 $ 5.21
+0.99%
$ 110.56 million $ 8.01 million
Mar 22, 2025 $ 5.16
+1.93%
$ 109.47 million $ 8.3 million
Mar 21, 2025 $ 5.06
-1.35%
$ 107.4 million $ 13.03 million
Mar 20, 2025 $ 5.13
-5.06%
$ 108.87 million $ 8.78 million
Mar 19, 2025 $ 5.4
+6.17%
$ 114.68 million $ 9.71 million
Mar 18, 2025 $ 5.09
-2.90%
$ 108 million $ 9.33 million
Mar 17, 2025 $ 5.24
+5.22%
$ 111.25 million $ 7.53 million
Mar 16, 2025 $ 4.98
-6.09%
$ 105.69 million $ 7.35 million
Mar 15, 2025 $ 5.3
+1.63%
$ 112.13 million $ 8.48 million
Mar 14, 2025 $ 5.26
+3.28%
$ 111.28 million $ 6.85 million
Mar 13, 2025 $ 5.1
-2.86%
$ 107.78 million $ 9.15 million
Mar 12, 2025 $ 5.25
+3.61%
$ 110.91 million $ 8.86 million
Mar 11, 2025 $ 5.06
+2.79%
$ 106.99 million $ 16.49 million
Mar 10, 2025 $ 4.92
-4.06%
$ 104.06 million $ 13.17 million
Mar 9, 2025 $ 5.13
-10.29%
$ 108.43 million $ 7.38 million
Mar 8, 2025 $ 5.71
-1.31%
$ 120.84 million $ 6.55 million
Mar 7, 2025 $ 5.79
-3.92%
$ 122.42 million $ 9.18 million
Mar 6, 2025 $ 6.03
-0.86%
$ 127.41 million $ 8.4 million
Mar 5, 2025 $ 6.08
+2.78%
$ 128.49 million $ 8.81 million
Mar 4, 2025 $ 5.91
+3.78%
$ 125.01 million $ 10.29 million
Mar 3, 2025 $ 5.7
-15.80%
$ 120.45 million $ 10.59 million
Mar 2, 2025 $ 6.76
+6.89%
$ 143.04 million $ 11.05 million
Mar 1, 2025 $ 6.33
-3.58%
$ 133.78 million $ 7.47 million
Feb 28, 2025 $ 6.56
+1.75%
$ 138.76 million $ 9.66 million
Feb 27, 2025 $ 6.45
-0.87%
$ 136.35 million $ 8.77 million
Feb 26, 2025 $ 6.5
+0.88%
$ 137.54 million $ 9.82 million
Feb 25, 2025 $ 6.45
+1.42%
$ 136.34 million $ 7.4 million
Feb 24, 2025 $ 6.36
-10.35%
$ 134.43 million $ 6.65 million
Feb 23, 2025 $ 7.09
-2.21%
$ 149.95 million $ 5.56 million
Feb 22, 2025 $ 7.25
+5.39%
$ 152.76 million $ 5.33 million
Feb 21, 2025 $ 6.88
-8.55%
$ 144.94 million $ 9.58 million
Feb 20, 2025 $ 7.52
+2.85%
$ 158.49 million $ 8.1 million
Feb 19, 2025 $ 7.31
+0.10%
$ 154.09 million $ 6.19 million
Feb 18, 2025 $ 7.31
-7.22%
$ 153.9 million $ 9.32 million
Feb 17, 2025 $ 7.87
+1.19%
$ 165.89 million $ 11.89 million
Feb 16, 2025 $ 7.78
+0.01%
$ 163.93 million $ 8.18 million
Feb 15, 2025 $ 7.78
-4.37%
$ 163.92 million $ 8.33 million
Feb 14, 2025 $ 8.14
-2.83%
$ 171.46 million $ 13.93 million
Feb 13, 2025 $ 8.37
-10.05%
$ 176.38 million $ 24.7 million
Feb 12, 2025 $ 9.31
+0.32%
$ 196.08 million $ 53.01 million
Feb 11, 2025 $ 9.28
+10.03%
$ 195.44 million $ 176.14 million
Feb 10, 2025 $ 8.43
+3.09%
$ 177.62 million $ 25.89 million