Rocket Pool Historical Data

RPL Page 13
Download
Date Close Price change Market cap Trading volume
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
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