Rocket Pool Historical Data

RPL Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2024 $ 14.16
+0.99%
$ 295.06 million $ 15.78 million
Nov 27, 2024 $ 14.02
+4.72%
$ 292.14 million $ 25.86 million
Nov 26, 2024 $ 13.39
+2.19%
$ 278.95 million $ 47.37 million
Nov 25, 2024 $ 13.12
+10.23%
$ 273.22 million $ 38.34 million
Nov 24, 2024 $ 11.89
+1.52%
$ 247.77 million $ 20.7 million
Nov 23, 2024 $ 11.71
+14.74%
$ 243.95 million $ 18.61 million
Nov 22, 2024 $ 10.21
-0.50%
$ 212.6 million $ 7.48 million
Nov 21, 2024 $ 10.26
+9.56%
$ 213.68 million $ 104.52 million
Nov 20, 2024 $ 9.37
-5.33%
$ 195.15 million $ 8.71 million
Nov 19, 2024 $ 9.9
-5.02%
$ 206.14 million $ 9.03 million
Nov 18, 2024 $ 10.42
+4.55%
$ 217.13 million $ 48.77 billion
Nov 17, 2024 $ 9.97
-2.95%
$ 207.68 million $ 20.51 billion
Nov 16, 2024 $ 10.27
+1.80%
$ 213.89 million $ 8.58 million
Nov 15, 2024 $ 10.08
+3.21%
$ 210.02 million $ 7 million
Nov 14, 2024 $ 9.77
-6.73%
$ 203.48 million $ 8.15 million
Nov 13, 2024 $ 10.47
-5.70%
$ 218.15 million $ 76.39 billion
Nov 12, 2024 $ 11.1
-7.97%
$ 231.15 million $ 72.91 billion
Nov 11, 2024 $ 12.06
-0.63%
$ 251.16 million $ 12.87 million
Nov 10, 2024 $ 12.13
+8.78%
$ 252.76 million $ 15.36 million
Nov 9, 2024 $ 11.15
+4.62%
$ 232.27 million $ 39.47 billion
Nov 8, 2024 $ 10.66
+4.02%
$ 222.01 million $ 9.1 million
Nov 7, 2024 $ 10.25
+0.84%
$ 213.44 million $ 8.26 million
Nov 6, 2024 $ 10.16
+14.12%
$ 211.68 million $ 9.74 million
Nov 5, 2024 $ 8.9
+0.09%
$ 185.49 million $ 26.14 billion
Nov 4, 2024 $ 8.9
-5.12%
$ 185.37 million $ 8.24 million
Nov 3, 2024 $ 9.38
-3.24%
$ 195.41 million $ 37.41 billion
Nov 2, 2024 $ 9.69
-3.53%
$ 201.2 million $ 14.92 billion
Nov 1, 2024 $ 10.05
-1.40%
$ 208.57 million $ 23.77 billion
Oct 31, 2024 $ 10.19
-6.39%
$ 211.53 million $ 39.28 billion
Oct 30, 2024 $ 10.89
-1.12%
$ 225.97 million $ 3.87 million
Oct 29, 2024 $ 11.01
+5.36%
$ 228.49 million $ 28.27 billion
Oct 28, 2024 $ 10.45
-0.16%
$ 216.93 million $ 3.7 million
Oct 27, 2024 $ 10.45
+0.59%
$ 216.92 million $ 8.81 billion
Oct 26, 2024 $ 10.39
+1.56%
$ 215.64 million $ 32.5 billion
Oct 25, 2024 $ 10.23
+0.29%
$ 212.33 million $ 36.57 billion
Oct 24, 2024 $ 10.2
-8.13%
$ 211.73 million $ 25.93 billion
Oct 23, 2024 $ 11.11
-3.46%
$ 230.47 million $ 19.77 billion
Oct 22, 2024 $ 11.5
-2.40%
$ 238.71 million $ 5.97 million
Oct 21, 2024 $ 11.79
-2.73%
$ 244.59 million $ 25.05 billion
Oct 20, 2024 $ 12.12
+5.04%
$ 251.46 million $ 9.18 million
Oct 19, 2024 $ 11.53
-1.77%
$ 239.39 million $ 9.85 billion
Oct 18, 2024 $ 11.74
+5.08%
$ 243.71 million $ 9.55 billion
Oct 17, 2024 $ 11.18
-1.24%
$ 231.93 million $ 5.38 billion
Oct 16, 2024 $ 11.32
+0.12%
$ 234.84 million $ 13.88 billion
Oct 15, 2024 $ 11.3
-0.07%
$ 234.57 million $ 41.14 billion
Oct 14, 2024 $ 11.31
+5.26%
$ 234.66 million $ 5.77 million
Oct 13, 2024 $ 10.75
+0.67%
$ 223.01 million $ 119.13 million
Oct 12, 2024 $ 10.67
+1.66%
$ 221.53 million $ 3.83 million