Rocket Pool Historical Data

RPL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 9.99
-5.50%
$ 207.37 million $ 20.77 billion
Oct 8, 2024 $ 10.57
-0.77%
$ 219.45 million $ 36.34 billion
Oct 7, 2024 $ 10.66
+3.71%
$ 221.14 million $ 26.48 billion
Oct 6, 2024 $ 10.27
+1.55%
$ 213.23 million $ 21.07 billion
Oct 5, 2024 $ 10.12
-0.55%
$ 209.98 million $ 17.4 billion
Oct 4, 2024 $ 10.17
+5.81%
$ 211.14 million $ 21.36 billion
Oct 3, 2024 $ 9.61
-2.85%
$ 199.42 million $ 9.04 million
Oct 2, 2024 $ 9.89
-3.20%
$ 205.27 million $ 8.51 million
Oct 1, 2024 $ 10.22
-9.05%
$ 212.07 million $ 12.41 million
Sep 30, 2024 $ 11.24
-3.13%
$ 233.2 million $ 33.57 million
Sep 29, 2024 $ 11.6
+1.05%
$ 240.74 million $ 6.46 million
Sep 28, 2024 $ 11.48
-5.98%
$ 237.69 million $ 9.3 million
Sep 27, 2024 $ 12.21
+6.79%
$ 252.76 million $ 8.22 million
Sep 26, 2024 $ 11.43
+4.36%
$ 236.66 million $ 7.31 million
Sep 25, 2024 $ 10.95
-2.12%
$ 226.76 million $ 6.66 million
Sep 24, 2024 $ 11.19
+1.53%
$ 231.67 million $ 7.24 million
Sep 23, 2024 $ 11.04
-2.20%
$ 228.53 million $ 13.49 million
Sep 22, 2024 $ 11.29
+6.26%
$ 233.68 million $ 21.8 million
Sep 21, 2024 $ 10.62
-1.63%
$ 219.91 million $ 7.47 million
Sep 20, 2024 $ 10.8
+4.84%
$ 223.56 million $ 14.06 million
Sep 19, 2024 $ 10.3
+4.47%
$ 213.24 million $ 9.17 million
Sep 18, 2024 $ 9.86
+2.06%
$ 204.11 million $ 5.95 million
Sep 17, 2024 $ 9.66
+2.44%
$ 199.94 million $ 4.9 million
Sep 16, 2024 $ 9.43
-4.63%
$ 195.18 million $ 6.77 million
Sep 15, 2024 $ 9.88
-3.71%
$ 204.66 million $ 3.56 million
Sep 14, 2024 $ 10.27
-0.30%
$ 212.36 million $ 3.71 million
Sep 13, 2024 $ 10.3
+0.51%
$ 212.92 million $ 5.5 million
Sep 12, 2024 $ 10.25
+0.62%
$ 211.84 million $ 6.47 million
Sep 11, 2024 $ 10.19
-9.64%
$ 210.61 million $ 19.92 million
Sep 10, 2024 $ 11.27
-3.20%
$ 233.08 million $ 25.86 million
Sep 9, 2024 $ 11.65
+23.36%
$ 240.78 million $ 51.13 million
Sep 8, 2024 $ 9.44
+4.54%
$ 195.19 million $ 2.94 million
Sep 7, 2024 $ 9.03
-3.18%
$ 186.68 million $ 4.58 million
Sep 6, 2024 $ 9.33
-5.73%
$ 192.87 million $ 4.29 million
Sep 5, 2024 $ 9.9
-6.73%
$ 204.6 million $ 3.35 million
Sep 4, 2024 $ 10.61
-2.13%
$ 219.37 million $ 3.7 million
Sep 3, 2024 $ 10.84
-3.84%
$ 224.03 million $ 4.42 million
Sep 2, 2024 $ 11.27
+5.76%
$ 232.93 million $ 3.24 million
Sep 1, 2024 $ 10.65
-3.01%
$ 220.25 million $ 2.78 million
Aug 31, 2024 $ 10.98
-3.94%
$ 226.19 million $ 2.78 million
Aug 30, 2024 $ 11.43
-4.05%
$ 235.47 million $ 4.84 million
Aug 29, 2024 $ 11.91
-1.07%
$ 245.37 million $ 2.96 million
Aug 28, 2024 $ 12.04
-2.70%
$ 247.94 million $ 3.05 million
Aug 27, 2024 $ 12.37
-2.63%
$ 254.85 million $ 3.55 million
Aug 26, 2024 $ 12.71
-7.11%
$ 261.72 million $ 3.25 million
Aug 25, 2024 $ 13.68
-2.90%
$ 281.75 million $ 5.17 million
Aug 24, 2024 $ 14.08
-3.86%
$ 290.05 million $ 8.69 million
Aug 23, 2024 $ 14.65
+22.12%
$ 301.69 million $ 32.52 million
Aug 22, 2024 $ 11.99
+1.19%
$ 247.05 million $ 2.42 million
Aug 21, 2024 $ 11.85
+3.31%
$ 244.15 million $ 4.03 million