Rocket Pool Historical Data

RPL Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $ 7.44
+2.61%
$ 160.84 million $ 7.45 million
Aug 27, 2025 $ 7.29
-1.83%
$ 156.81 million $ 5.64 million
Aug 26, 2025 $ 7.43
+5.41%
$ 160.57 million $ 5.35 million
Aug 25, 2025 $ 7.07
-9.13%
$ 152.44 million $ 7.66 million
Aug 24, 2025 $ 7.79
-2.49%
$ 168.11 million $ 7.53 million
Aug 23, 2025 $ 7.97
-3.83%
$ 172.75 million $ 7.03 million
Aug 22, 2025 $ 8.28
+16.26%
$ 179.26 million $ 10.93 million
Aug 21, 2025 $ 7.2
-2.85%
$ 153.96 million $ 4.55 million
Aug 20, 2025 $ 7.44
+6.29%
$ 160.22 million $ 5.03 million
Aug 19, 2025 $ 7.11
-2.82%
$ 151.34 million $ 6.26 million
Aug 18, 2025 $ 7.32
-6.04%
$ 158.2 million $ 5.54 million
Aug 17, 2025 $ 7.79
+1.11%
$ 168.4 million $ 5.56 million
Aug 16, 2025 $ 7.7
-0.05%
$ 166.53 million $ 3.94 million
Aug 15, 2025 $ 7.7
-0.17%
$ 166.61 million $ 7.1 million
Aug 14, 2025 $ 7.72
-12.44%
$ 166.88 million $ 10.77 million
Aug 13, 2025 $ 8.81
+0.40%
$ 190.59 million $ 12.15 million
Aug 12, 2025 $ 8.78
+6.96%
$ 189.84 million $ 14.94 million
Aug 11, 2025 $ 8.21
-4.78%
$ 177.49 million $ 16.79 million
Aug 10, 2025 $ 8.62
-5.16%
$ 186.4 million $ 20.57 million
Aug 9, 2025 $ 9.09
+12.56%
$ 196.43 million $ 14.82 million
Aug 8, 2025 $ 8.13
+1.51%
$ 174.62 million $ 11.08 million
Aug 7, 2025 $ 8.01
+3.81%
$ 173.3 million $ 15.06 million
Aug 6, 2025 $ 7.77
+12.95%
$ 166.94 million $ 22.55 million
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