Rocket Pool Historical Data

RPL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 16, 2025 $ 3.5
-3.52%
$ 76.16 million $ 5.27 million
Oct 15, 2025 $ 3.62
-5.42%
$ 78.95 million $ 6.52 million
Oct 14, 2025 $ 3.83
-5.30%
$ 83.47 million $ 6.66 million
Oct 13, 2025 $ 4.05
+5.61%
$ 88.14 million $ 4.73 million
Oct 12, 2025 $ 3.83
+7.62%
$ 83.46 million $ 6.42 million
Oct 11, 2025 $ 3.56
+3.53%
$ 77.48 million $ 8.33 million
Oct 10, 2025 $ 3.44
-29.64%
$ 74.84 million $ 8.68 million
Oct 9, 2025 $ 4.89
-3.32%
$ 106.5 million $ 4.2 million
Oct 8, 2025 $ 5.05
+3.17%
$ 110.1 million $ 4.14 million
Oct 7, 2025 $ 4.9
-5.94%
$ 106.72 million $ 4.79 million
Oct 6, 2025 $ 5.21
+5.00%
$ 113.46 million $ 4.85 million
Oct 5, 2025 $ 4.96
-0.29%
$ 108.09 million $ 4.53 million
Oct 4, 2025 $ 4.97
-5.57%
$ 108.36 million $ 3.73 million
Oct 3, 2025 $ 5.31
-1.15%
$ 114.77 million $ 4.55 million
Oct 2, 2025 $ 5.37
+7.96%
$ 117.02 million $ 5.75 million
Oct 1, 2025 $ 4.93
+4.73%
$ 108.38 million $ 3.7 million
Sep 30, 2025 $ 4.69
-1.82%
$ 102.63 million $ 3.97 million
Sep 29, 2025 $ 4.78
-3.01%
$ 103.68 million $ 2.77 million
Sep 28, 2025 $ 4.95
+1.78%
$ 106.9 million $ 2.74 million
Sep 27, 2025 $ 4.86
-1.45%
$ 105.48 million $ 3.26 million
Sep 26, 2025 $ 4.93
+3.06%
$ 107.03 million $ 5.65 million
Sep 25, 2025 $ 4.83
-12.17%
$ 103.76 million $ 5.4 million
Sep 24, 2025 $ 5.48
+1.14%
$ 119.36 million $ 3.63 million
Sep 23, 2025 $ 5.42
+1.03%
$ 117.71 million $ 4.23 million
Sep 22, 2025 $ 5.35
-11.10%
$ 116.51 million $ 7.69 million
Sep 21, 2025 $ 6.07
-2.24%
$ 130.53 million $ 5.44 million
Sep 20, 2025 $ 6.24
+0.05%
$ 134.78 million $ 4.84 million
Sep 19, 2025 $ 6.28
-6.98%
$ 135.27 million $ 6.28 million
Sep 18, 2025 $ 6.75
+1.96%
$ 146.46 million $ 7.26 million
Sep 17, 2025 $ 6.61
+3.42%
$ 143.81 million $ 6.78 million
Sep 16, 2025 $ 6.46
+0.81%
$ 138.68 million $ 5.94 million
Sep 15, 2025 $ 6.42
-1.56%
$ 138.97 million $ 14.16 million
Sep 14, 2025 $ 6.59
-4.65%
$ 141.44 million $ 5.44 million
Sep 13, 2025 $ 6.91
+1.48%
$ 149.91 million $ 10.94 million
Sep 12, 2025 $ 6.81
+5.91%
$ 147.61 million $ 5.44 million
Sep 11, 2025 $ 6.43
+2.53%
$ 139.55 million $ 4.74 million
Sep 10, 2025 $ 6.27
+1.31%
$ 136.13 million $ 4.5 million
Sep 9, 2025 $ 6.19
-3.17%
$ 134.35 million $ 5.56 million
Sep 8, 2025 $ 6.39
+3.30%
$ 138.7 million $ 7.05 million
Sep 7, 2025 $ 6.19
-1.29%
$ 134.31 million $ 5.28 million
Sep 6, 2025 $ 6.27
-3.16%
$ 136.1 million $ 3.56 million
Sep 5, 2025 $ 6.47
+0.47%
$ 139.98 million $ 5 million
Sep 4, 2025 $ 6.49
-3.12%
$ 139.27 million $ 4.1 million
Sep 3, 2025 $ 6.72
+1.20%
$ 144.79 million $ 4.15 million
Sep 2, 2025 $ 6.64
+0.94%
$ 143.63 million $ 6.12 million
Sep 1, 2025 $ 6.58
-6.00%
$ 142.24 million $ 8.23 million
Aug 31, 2025 $ 7.11
-0.42%
$ 151.39 million $ 5.35 million
Aug 30, 2025 $ 7.12
+1.78%
$ 154.51 million $ 5.17 million
Aug 29, 2025 $ 7
-5.94%
$ 151.35 million $ 6.91 million
Aug 28, 2025 $ 7.44
+2.61%
$ 160.84 million $ 7.45 million