Rocket Pool Historical Data

RPL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2025 $ 6.88
-0.29%
$ 148.68 million $ 9.58 million
Aug 4, 2025 $ 6.92
+6.73%
$ 149.11 million $ 10.1 million
Aug 3, 2025 $ 6.53
+3.67%
$ 140.27 million $ 4.88 million
Aug 2, 2025 $ 6.4
-3.33%
$ 135.63 million $ 7.3 million
Aug 1, 2025 $ 6.56
-9.95%
$ 142.62 million $ 10.36 million
Jul 31, 2025 $ 7.28
-5.93%
$ 156.95 million $ 21.34 million
Jul 30, 2025 $ 7.74
+5.86%
$ 166.84 million $ 13.15 million
Jul 29, 2025 $ 7.32
+6.35%
$ 157.61 million $ 15.15 million
Jul 28, 2025 $ 6.88
-11.44%
$ 148.21 million $ 11.3 million
Jul 27, 2025 $ 7.77
+15.20%
$ 167.42 million $ 14.53 million
Jul 26, 2025 $ 6.74
-2.43%
$ 145.27 million $ 4.02 million
Jul 25, 2025 $ 6.91
+2.83%
$ 148.89 million $ 5.38 million
Jul 24, 2025 $ 6.72
-1.54%
$ 144.74 million $ 6.62 million
Jul 23, 2025 $ 6.82
-7.55%
$ 147 million $ 8.96 million
Jul 22, 2025 $ 7.38
-3.97%
$ 159 million $ 10.33 million
Jul 21, 2025 $ 7.69
-4.58%
$ 165.58 million $ 11.98 million
Jul 20, 2025 $ 8.05
+7.55%
$ 173.52 million $ 14.5 million
Jul 19, 2025 $ 7.49
+3.38%
$ 160.73 million $ 12.5 million
Jul 18, 2025 $ 7.24
+2.11%
$ 155.47 million $ 61.02 million
Jul 17, 2025 $ 7.09
+9.92%
$ 152.26 million $ 20.6 million
Jul 16, 2025 $ 6.45
+4.19%
$ 138.52 million $ 11.15 million
Jul 15, 2025 $ 6.19
+7.51%
$ 132.95 million $ 6.48 million
Jul 14, 2025 $ 5.76
-1.93%
$ 123.66 million $ 5.83 million
Jul 13, 2025 $ 5.87
+2.22%
$ 126.1 million $ 5.31 million
Jul 12, 2025 $ 5.75
-4.47%
$ 123.35 million $ 6.58 million
Jul 11, 2025 $ 6.02
+4.55%
$ 129.12 million $ 13.26 million
Jul 10, 2025 $ 5.41
+1.75%
$ 116.58 million $ 6.16 million
Jul 9, 2025 $ 5.32
+5.94%
$ 114.11 million $ 6.89 million
Jul 8, 2025 $ 5.02
+2.55%
$ 107.71 million $ 8.4 million
Jul 7, 2025 $ 4.9
+0.01%
$ 105.07 million $ 3.96 million
Jul 6, 2025 $ 4.89
+1.41%
$ 105.07 million $ 3.21 million
Jul 5, 2025 $ 4.85
+0.56%
$ 103.6 million $ 4.05 million
Jul 4, 2025 $ 4.82
-5.65%
$ 103.48 million $ 6.37 million
Jul 3, 2025 $ 5.11
-1.58%
$ 109.67 million $ 4.78 million
Jul 2, 2025 $ 5.19
+7.42%
$ 111.44 million $ 6.62 million
Jul 1, 2025 $ 4.83
-3.80%
$ 103.74 million $ 5.03 million
Jun 30, 2025 $ 5.02
-5.18%
$ 107.83 million $ 6.32 million
Jun 29, 2025 $ 5.3
+5.10%
$ 113.72 million $ 4.92 million
Jun 28, 2025 $ 5.04
+3.28%
$ 108.21 million $ 4.19 million
Jun 27, 2025 $ 4.88
+0.77%
$ 104.77 million $ 5.72 million
Jun 26, 2025 $ 4.84
-2.26%
$ 103.98 million $ 6.3 million
Jun 25, 2025 $ 4.96
-5.16%
$ 106.38 million $ 5.7 million
Jun 24, 2025 $ 5.23
-5.12%
$ 112.17 million $ 6.76 million
Jun 23, 2025 $ 5.51
+15.07%
$ 118.23 million $ 10.05 million
Jun 22, 2025 $ 4.79
-2.46%
$ 102.75 million $ 8.75 million
Jun 21, 2025 $ 4.91
-5.80%
$ 105.35 million $ 5.43 million
Jun 20, 2025 $ 5.21
-5.03%
$ 111.83 million $ 7.17 million
Jun 19, 2025 $ 5.49
-2.57%
$ 117.75 million $ 6.01 million
Jun 18, 2025 $ 5.63
-3.02%
$ 120.85 million $ 8.78 million
Jun 17, 2025 $ 5.81
-6.62%
$ 124.62 million $ 9.56 million