Rocket Pool Historical Data

RPL Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 8.18
+33.42%
$ 172.36 million $ 112.48 million
Feb 8, 2025 $ 6.13
+7.05%
$ 129.14 million $ 3.62 million
Feb 7, 2025 $ 5.73
-0.47%
$ 120.64 million $ 6.15 million
Feb 6, 2025 $ 5.75
-6.04%
$ 121.22 million $ 7.12 million
Feb 5, 2025 $ 6.12
-3.57%
$ 129.01 million $ 5.23 million
Feb 4, 2025 $ 6.35
-4.60%
$ 133.79 million $ 8.14 million
Feb 3, 2025 $ 6.66
-1.51%
$ 140.22 million $ 17.12 million
Feb 2, 2025 $ 6.76
-12.36%
$ 142.37 million $ 6.46 million
Feb 1, 2025 $ 7.71
-8.77%
$ 162.39 million $ 4.22 million
Jan 31, 2025 $ 8.45
+0.52%
$ 177.98 million $ 5.13 million
Jan 30, 2025 $ 8.41
+4.42%
$ 177.07 million $ 3.88 million
Jan 29, 2025 $ 8.05
+4.39%
$ 169.57 million $ 10.45 million
Jan 28, 2025 $ 7.71
-10.49%
$ 162.45 million $ 9.12 million
Jan 27, 2025 $ 8.61
-2.54%
$ 181.46 million $ 10.99 million
Jan 26, 2025 $ 8.84
-1.49%
$ 186.15 million $ 9.7 million
Jan 25, 2025 $ 8.97
+0.59%
$ 188.91 million $ 3.33 million
Jan 24, 2025 $ 8.91
-2.22%
$ 187.79 million $ 7.34 million
Jan 23, 2025 $ 9.11
-0.35%
$ 192 million $ 6.24 million
Jan 22, 2025 $ 9.15
-4.22%
$ 192.68 million $ 23.73 million
Jan 21, 2025 $ 9.55
+2.19%
$ 201.18 million $ 6.35 million
Jan 20, 2025 $ 9.34
-0.31%
$ 196.81 million $ 10.43 million
Jan 19, 2025 $ 9.37
-9.67%
$ 197.41 million $ 9.84 million
Jan 18, 2025 $ 10.37
-7.40%
$ 217.72 million $ 6.51 million
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