Ready player one Historical Data

RP1
Download
Date Close Price change Market cap Trading volume
Today $ 1.74
+0.00%
$ 173.94 million $ 12,720
Apr 19, 2026 $ 1.65
-2.74%
$ 164.57 million $ 2,810
Apr 18, 2026 $ 1.69
-10.39%
$ 169.35 million $ 9,795
Apr 17, 2026 $ 1.89
+74.09%
$ 188.88 million $ 93,749
Apr 16, 2026 $ 1.08
-66.36%
$ 108.45 million $ 97,964
Apr 15, 2026 $ 3.22
-1.05%
$ 322.41 million $ 7,388
Apr 14, 2026 $ 3.28
-1.81%
$ 327.59 million $ 6,553
Apr 13, 2026 $ 3.34
+1.00%
$ 333.86 million $ 5,161
Apr 12, 2026 $ 3.29
-2.82%
$ 329.4 million $ 7,754
Apr 11, 2026 $ 3.38
+2.00%
$ 338.22 million $ 6,660
Apr 10, 2026 $ 3.32
-1.04%
$ 332.3 million $ 3,805
Apr 9, 2026 $ 3.37
-0.10%
$ 337.03 million $ 3,031
Apr 8, 2026 $ 3.37
-0.52%
$ 337.39 million $ 4,153
Apr 7, 2026 $ 3.37
+4.00%
$ 337.09 million $ 24,549
Apr 6, 2026 $ 3.26
-1.21%
$ 325.76 million $ 70,905
Apr 5, 2026 $ 3.3
+0.55%
$ 329.54 million $ 68,536
Apr 4, 2026 $ 3.28
-4.73%
$ 327.6 million $ 31,099
Apr 3, 2026 $ 3.44
+0.00%
$ -- $ 3,283
Apr 2, 2026 $ 3.43
-1.87%
$ 343.03 million $ 5,848
Apr 1, 2026 $ 3.5
+0.50%
$ 349.85 million $ 3,488
Mar 31, 2026 $ 3.47
+0.43%
$ -- $ 10,353
Mar 30, 2026 $ 3.44
+1.01%
$ 344.47 million $ 8,072
Mar 29, 2026 $ 3.45
+0.30%
$ 344.59 million $ 2,826
Mar 28, 2026 $ 3.42
-0.22%
$ -- $ 4,575
Mar 27, 2026 $ 3.44
-1.07%
$ 343.52 million $ 5,126
Mar 26, 2026 $ 3.44
-1.41%
$ 344.02 million $ 6,148
Mar 25, 2026 $ 3.5
-0.26%
$ -- $ 4,341
Mar 24, 2026 $ 3.5
-0.15%
$ 350.45 million $ 4,453
Mar 23, 2026 $ 3.51
+0.93%
$ -- $ 15,366
Mar 22, 2026 $ 3.47
-0.71%
$ 346.7 million $ 4,495
Mar 21, 2026 $ 3.49
+0.33%
$ 349.23 million $ 1,598
Mar 20, 2026 $ 3.48
+1.06%
$ 347.54 million $ 4,366
Mar 19, 2026 $ 3.43
+0.02%
$ 342.83 million $ 4,034
Mar 18, 2026 $ 3.43
-1.03%
$ 342.64 million $ 3,928
Mar 17, 2026 $ 3.45
-0.50%
$ 345.4 million $ 6,689
Mar 16, 2026 $ 3.48
+1.32%
$ 347.89 million $ 8,599
Mar 15, 2026 $ 3.43
+0.48%
$ 342.52 million $ 2,116
Mar 14, 2026 $ 3.4
-0.05%
$ 340.09 million $ 8,216
Mar 13, 2026 $ 3.42
+0.89%
$ 341.7 million $ 11,290
Mar 12, 2026 $ 3.4
+1.33%
$ 339.66 million $ 5,194
Mar 11, 2026 $ 3.35
+0.00%
$ -- $ 1,345
Oct 9, 2025 $ 1.38
-0.10%
$ -- $ 33,972
Oct 8, 2025 $ 1.38
+0.04%
$ 137.75 million $ 33,527
Oct 7, 2025 $ 1.38
-0.03%
$ 137.38 million $ 20,956
Oct 6, 2025 $ 1.38
+0.00%
$ 137.91 million $ 12,296
Download