Rocket Pool Historical Data

RPL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 4.35
-4.76%
$ 92.61 million $ 4.75 million
Apr 26, 2025 $ 4.56
+1.39%
$ 96.88 million $ 5.4 million
Apr 25, 2025 $ 4.5
-1.67%
$ 95.54 million $ 6.98 million
Apr 24, 2025 $ 4.58
+2.00%
$ 97.21 million $ 4.98 million
Apr 23, 2025 $ 4.49
+0.63%
$ 95.31 million $ 6.48 million
Apr 22, 2025 $ 4.46
+9.04%
$ 94.71 million $ 12.81 million
Apr 21, 2025 $ 4.09
-1.74%
$ 86.85 million $ 6.56 million
Apr 20, 2025 $ 4.16
-2.41%
$ 88.39 million $ 7.32 million
Apr 19, 2025 $ 4.27
+16.62%
$ 90.57 million $ 13.94 million
Apr 18, 2025 $ 3.66
+5.16%
$ 77.66 million $ 5.29 million
Apr 17, 2025 $ 3.48
+0.58%
$ 73.85 million $ 4.93 million
Apr 16, 2025 $ 3.46
-2.12%
$ 73.42 million $ 5.39 million
Apr 15, 2025 $ 3.53
-1.78%
$ 75.01 million $ 4.12 million
Apr 14, 2025 $ 3.6
+1.18%
$ 76.37 million $ 5.55 million
Apr 13, 2025 $ 3.56
-9.73%
$ 75.47 million $ 5.14 million
Apr 12, 2025 $ 3.94
+4.06%
$ 83.61 million $ 4.08 million
Apr 11, 2025 $ 3.79
+3.03%
$ 80.35 million $ 5.08 million
Apr 10, 2025 $ 3.67
-5.02%
$ 77.99 million $ 7.4 million
Apr 9, 2025 $ 3.86
+12.81%
$ 82.01 million $ 8.61 million
Apr 8, 2025 $ 3.42
-5.38%
$ 72.69 million $ 8.06 million
Apr 7, 2025 $ 3.62
+3.86%
$ 76.82 million $ 9.44 million
Apr 6, 2025 $ 3.48
-11.44%
$ 73.91 million $ 10.45 million
Apr 5, 2025 $ 3.93
-1.32%
$ 83.46 million $ 7.01 million
Apr 4, 2025 $ 3.98
+3.22%
$ 84.58 million $ 9.97 million
Apr 3, 2025 $ 3.86
-2.84%
$ 81.97 million $ 9.13 million
Apr 2, 2025 $ 3.97
-10.89%
$ 84.37 million $ 9.29 million
Apr 1, 2025 $ 4.45
+1.87%
$ 94.54 million $ 7.38 million
Mar 31, 2025 $ 4.37
-4.12%
$ 92.8 million $ 7.42 million
Mar 30, 2025 $ 4.56
-0.91%
$ 96.79 million $ 6.38 million
Mar 29, 2025 $ 4.6
-7.11%
$ 97.64 million $ 8.81 million
Mar 28, 2025 $ 4.95
-7.43%
$ 105.12 million $ 8.16 million
Mar 27, 2025 $ 5.35
+0.38%
$ 113.56 million $ 7.65 million
Mar 26, 2025 $ 5.33
-3.97%
$ 113.13 million $ 9.08 million
Mar 25, 2025 $ 5.55
+1.36%
$ 117.81 million $ 9.71 million
Mar 24, 2025 $ 5.48
+5.12%
$ 116.23 million $ 8.52 million
Mar 23, 2025 $ 5.21
+0.99%
$ 110.56 million $ 8.01 million
Mar 22, 2025 $ 5.16
+1.93%
$ 109.47 million $ 8.3 million
Mar 21, 2025 $ 5.06
-1.35%
$ 107.4 million $ 13.03 million
Mar 20, 2025 $ 5.13
-5.06%
$ 108.87 million $ 8.78 million
Mar 19, 2025 $ 5.4
+6.17%
$ 114.68 million $ 9.71 million
Mar 18, 2025 $ 5.09
-2.90%
$ 108 million $ 9.33 million
Mar 17, 2025 $ 5.24
+5.22%
$ 111.25 million $ 7.53 million
Mar 16, 2025 $ 4.98
-6.09%
$ 105.69 million $ 7.35 million
Mar 15, 2025 $ 5.3
+1.63%
$ 112.13 million $ 8.48 million
Mar 14, 2025 $ 5.26
+3.28%
$ 111.28 million $ 6.85 million
Mar 13, 2025 $ 5.1
-2.86%
$ 107.78 million $ 9.15 million
Mar 12, 2025 $ 5.25
+3.61%
$ 110.91 million $ 8.86 million
Mar 11, 2025 $ 5.06
+2.79%
$ 106.99 million $ 16.49 million
Mar 10, 2025 $ 4.92
-4.06%
$ 104.06 million $ 13.17 million
Mar 9, 2025 $ 5.13
-10.29%
$ 108.43 million $ 7.38 million