Realvirm Historical Data

RVM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 1.45
-3.49%
$ 1.45 billion $ 9,737
Dec 25, 2024 $ 1.5
+0.52%
$ 1.5 billion $ 8,760
Dec 24, 2024 $ 1.49
+4.41%
$ 1.49 billion $ 9,881
Dec 23, 2024 $ 1.42
-7.18%
$ 1.42 billion $ 10,362
Dec 22, 2024 $ 1.54
-2.04%
$ 1.54 billion $ 9,607
Dec 21, 2024 $ 1.57
-0.76%
$ 1.57 billion $ 24,387
Dec 20, 2024 $ 1.58
-10.97%
$ 1.58 billion $ 126,711
Dec 19, 2024 $ 1.78
-2.47%
$ 1.78 billion $ 8,573
Dec 18, 2024 $ 1.82
-5.14%
$ 1.82 billion $ 10,850
Dec 17, 2024 $ 1.91
+1.26%
$ 1.91 billion $ 15,181
Dec 16, 2024 $ 1.9
-25.56%
$ 1.9 billion $ 42,260
Dec 15, 2024 $ 2.56
-12.74%
$ 2.56 billion $ 11,189
Dec 14, 2024 $ 2.99
-11.03%
$ 2.99 billion $ 32,453
Dec 13, 2024 $ 3.36
-40.75%
$ 3.36 billion $ 137,339
Dec 12, 2024 $ 5.66
-25.89%
$ 5.66 billion $ 52,271
Dec 11, 2024 $ 7.69
-0.28%
$ 7.69 billion $ 114,610
Dec 10, 2024 $ 7.85
-53.69%
$ 7.85 billion $ 91,090
Dec 9, 2024 $ 16.95
-10.36%
$ 16.95 billion $ 203,559
Dec 8, 2024 $ 18.97
+960.98%
$ 18.97 billion $ 1.55 million
Dec 7, 2024 $ 1.79
-9.93%
$ 1.79 billion $ 6,047
Dec 6, 2024 $ 1.99
+1.49%
$ 1.99 billion $ 6,866
Dec 5, 2024 $ 1.96
-0.13%
$ 1.96 billion $ 7,556
Dec 4, 2024 $ 1.97
+2.12%
$ 1.97 billion $ 7,633
Dec 3, 2024 $ 1.93
+0.71%
$ 1.93 billion $ 7,381
Dec 2, 2024 $ 1.91
-1.40%
$ 1.91 billion $ 7,558
Dec 1, 2024 $ 1.93
+0.08%
$ 1.93 billion $ 7,537
Nov 30, 2024 $ 1.93
-0.34%
$ 1.93 billion $ 7,530
Nov 29, 2024 $ 1.94
+1.70%
$ 1.94 billion $ 7,569
Nov 28, 2024 $ 1.91
-0.37%
$ 1.91 billion $ 7,457
Nov 27, 2024 $ 1.92
+3.99%
$ 1.92 billion $ 7,485
Nov 26, 2024 $ 1.85
-1.10%
$ 1.85 billion $ 19,926
Nov 25, 2024 $ 1.87
-4.22%
$ 1.87 billion $ 7,289
Nov 24, 2024 $ 1.96
+0.82%
$ 1.96 billion $ 6,767
Nov 23, 2024 $ 1.95
-1.20%
$ 1.95 billion $ 6,621
Nov 22, 2024 $ 1.97
+0.58%
$ 1.97 billion $ 6,624
Nov 21, 2024 $ 1.96
+4.05%
$ 1.96 billion $ 6,840
Nov 20, 2024 $ 1.88
+1.32%
$ 1.88 billion $ 6,598
Nov 19, 2024 $ 1.86
+2.05%
$ 1.86 billion $ 6,423
Nov 18, 2024 $ 1.82
+0.92%
$ 1.82 billion $ 6,127
Nov 17, 2024 $ 1.8
-0.31%
$ 1.8 billion $ 6,580
Nov 16, 2024 $ 1.8
-0.62%
$ 1.8 billion $ 6,224
Nov 15, 2024 $ 1.81
+3.79%
$ 1.81 billion $ 7,542
Nov 14, 2024 $ 1.74
-3.48%
$ 1.74 billion $ 7,849
Nov 13, 2024 $ 1.8
+3.12%
$ 1.8 billion $ 6,928
Nov 12, 2024 $ 1.75
-0.93%
$ 1.75 billion $ 6,606
Nov 11, 2024 $ 1.77
+10.19%
$ 1.77 billion $ 6,745
Nov 10, 2024 $ 1.61
+4.92%
$ 1.61 billion $ 4,619
Nov 9, 2024 $ 1.53
+0.00%
$ 1.53 billion $ 2,565
Nov 8, 2024 $ 1.53
+9.07%
$ 1.53 billion $ 5,558
Nov 7, 2024 $ 1.37
-0.48%
$ 1.37 billion $ 6,711