Rocket Pool Historical Data

RPL Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2024 $ 10.5
+3.25%
$ 217.91 million $ 5.67 million
Oct 10, 2024 $ 10.16
+1.82%
$ 210.92 million $ 6.98 million
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