Rocket Pool Historical Data

RPL Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2025 $ 6.22
-2.00%
$ 133.46 million $ 11.41 million
Jun 15, 2025 $ 6.34
+4.17%
$ 136.19 million $ 23.82 million
Jun 14, 2025 $ 6.09
-5.45%
$ 130.73 million $ 9.66 million
Jun 13, 2025 $ 6.44
+3.45%
$ 138.27 million $ 15.42 million
Jun 12, 2025 $ 6.23
-11.73%
$ 133.65 million $ 17.7 million
Jun 11, 2025 $ 7.05
+0.51%
$ 151.42 million $ 55.91 million
Jun 10, 2025 $ 7.01
+20.32%
$ 150.56 million $ 27.39 million
Jun 9, 2025 $ 5.83
+10.20%
$ 125.13 million $ 15.24 million
Jun 8, 2025 $ 5.29
-2.24%
$ 113.55 million $ 5.49 million
Jun 7, 2025 $ 5.41
-2.62%
$ 115.71 million $ 7.1 million
Jun 6, 2025 $ 5.56
-1.05%
$ 118.83 million $ 9.98 million
Jun 5, 2025 $ 5.62
-16.09%
$ 120.09 million $ 20.84 million
Jun 4, 2025 $ 6.69
+10.19%
$ 143.12 million $ 22.88 million
Jun 3, 2025 $ 6.07
+13.19%
$ 129.88 million $ 80.54 million
Jun 2, 2025 $ 5.37
+8.44%
$ 114.76 million $ 9.55 million
Jun 1, 2025 $ 4.95
+3.68%
$ 105.82 million $ 9.2 million
May 31, 2025 $ 4.77
-1.82%
$ 102.05 million $ 18.61 million
May 30, 2025 $ 4.86
+0.58%
$ 103.93 million $ 57.92 million
May 29, 2025 $ 4.83
-2.29%
$ 103.33 million $ 14.4 million
May 28, 2025 $ 4.95
-0.40%
$ 105.76 million $ 5.08 million
May 27, 2025 $ 4.97
+4.77%
$ 106.19 million $ 5.92 million
May 26, 2025 $ 4.74
-1.68%
$ 101.36 million $ 3.81 million
May 25, 2025 $ 4.82
-0.94%
$ 103.09 million $ 4.94 million
May 24, 2025 $ 4.87
-0.39%
$ 104.06 million $ 4.72 million
May 23, 2025 $ 4.89
-10.15%
$ 104.47 million $ 6.97 million
May 22, 2025 $ 5.44
+6.49%
$ 116.27 million $ 6.54 million
May 21, 2025 $ 5.11
-0.44%
$ 109.18 million $ 6.63 million
May 20, 2025 $ 5.13
+2.68%
$ 109.66 million $ 7.47 million
May 19, 2025 $ 4.99
-5.59%
$ 106.78 million $ 6.16 million
May 18, 2025 $ 5.29
+7.32%
$ 113.05 million $ 6.54 million
May 17, 2025 $ 4.93
-4.71%
$ 105.36 million $ 4.61 million
May 16, 2025 $ 5.17
-6.43%
$ 110.57 million $ 5.07 million
May 15, 2025 $ 5.52
-5.16%
$ 118.14 million $ 6.83 million
May 14, 2025 $ 5.82
-6.03%
$ 124.57 million $ 7.7 million
May 13, 2025 $ 6.2
+1.30%
$ 132.55 million $ 10.14 million
May 12, 2025 $ 6.12
-3.07%
$ 130.84 million $ 16.46 million
May 11, 2025 $ 6.31
+12.01%
$ 134.98 million $ 73.57 million
May 10, 2025 $ 5.64
+11.58%
$ 120.08 million $ 11.89 million
May 9, 2025 $ 5.05
+6.97%
$ 107.62 million $ 9.13 million
May 8, 2025 $ 4.72
+16.00%
$ 100.61 million $ 6.64 million
May 7, 2025 $ 4.07
+1.05%
$ 86.73 million $ 4.75 million
May 6, 2025 $ 4.03
-4.39%
$ 85.83 million $ 3.77 million
May 5, 2025 $ 4.21
+5.08%
$ 89.77 million $ 5.6 million
May 4, 2025 $ 4.01
-2.93%
$ 85.43 million $ 4.2 million
May 3, 2025 $ 4.13
-8.80%
$ 88.01 million $ 4.13 million
May 2, 2025 $ 4.53
+0.73%
$ 96.51 million $ 3.5 million
May 1, 2025 $ 4.5
-0.37%
$ 95.81 million $ 3.98 million
Apr 30, 2025 $ 4.51
+5.21%
$ 96.17 million $ 8.95 million