Rocket Pool Historical Data

RPL Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 11.47
+0.03%
$ 236.33 million $ 3.56 million
Aug 19, 2024 $ 11.47
+3.43%
$ 236.28 million $ 4.12 million
Aug 18, 2024 $ 11.09
+4.58%
$ 228.37 million $ 4.13 million
Aug 17, 2024 $ 10.6
+3.11%
$ 218.37 million $ 2.57 million
Aug 16, 2024 $ 10.28
-1.83%
$ 211.77 million $ 4 million
Aug 15, 2024 $ 10.47
-8.29%
$ 215.75 million $ 3.99 million
Aug 14, 2024 $ 11.42
-5.68%
$ 235.26 million $ 3.37 million
Aug 13, 2024 $ 12.11
+0.08%
$ 249.39 million $ 2.69 million
Aug 12, 2024 $ 12.1
+5.37%
$ 249.24 million $ 3.36 million
Aug 11, 2024 $ 11.48
-4.00%
$ 236.55 million $ 2.73 million
Aug 10, 2024 $ 11.96
+0.05%
$ 246.37 million $ 2.42 million
Aug 9, 2024 $ 11.95
-5.73%
$ 246.18 million $ 3.89 million
Aug 8, 2024 $ 12.68
+13.04%
$ 261.21 million $ 3.86 million
Aug 7, 2024 $ 11.22
-2.74%
$ 231.05 million $ 2.89 million
Aug 6, 2024 $ 11.53
+7.23%
$ 237.55 million $ 3.64 million
Aug 5, 2024 $ 10.76
-5.40%
$ 221.55 million $ 6.24 million
Aug 4, 2024 $ 11.37
-7.03%
$ 234.19 million $ 3.81 million
Aug 3, 2024 $ 12.23
-7.56%
$ 251.89 million $ 4.25 million
Aug 2, 2024 $ 13.23
-7.71%
$ 271.48 million $ 3.67 million
Aug 1, 2024 $ 14.33
-2.49%
$ 294.15 million $ 4 million
Jul 31, 2024 $ 14.7
-0.95%
$ 301.71 million $ 4.43 million
Jul 30, 2024 $ 14.84
-2.34%
$ 304.61 million $ 6.19 million
Jul 29, 2024 $ 15.2
-5.44%
$ 311.89 million $ 5.16 million
Jul 28, 2024 $ 16.07
-0.93%
$ 329.76 million $ 2.95 million
Jul 27, 2024 $ 16.22
-1.01%
$ 332.85 million $ 2.68 million
Jul 26, 2024 $ 16.38
+4.07%
$ 336.25 million $ 2.73 million
Jul 25, 2024 $ 15.74
-2.48%
$ 323.1 million $ 3.99 million