Rocket Pool Historical Data

RPL Page 9
Download
Date Close Price change Market cap Trading volume
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
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