iExec RLC Historical Data

RLC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 1.15
-1.20%
$ 91.83 million $ 6.76 million
Mar 7, 2025 $ 1.16
-3.94%
$ 92.94 million $ 8.32 million
Mar 6, 2025 $ 1.21
-2.80%
$ 96.75 million $ 7.03 million
Mar 5, 2025 $ 1.24
-0.24%
$ 99.54 million $ 11.22 million
Mar 4, 2025 $ 1.25
+13.11%
$ 99.78 million $ 19.06 million
Mar 3, 2025 $ 1.1
-14.14%
$ 88.2 million $ 7.31 million
Mar 2, 2025 $ 1.28
+8.08%
$ 102.73 million $ 8.2 million
Mar 1, 2025 $ 1.19
-2.33%
$ 95.04 million $ 4.61 million
Feb 28, 2025 $ 1.22
+1.09%
$ 97.31 million $ 7.33 million
Feb 27, 2025 $ 1.2
+1.47%
$ 96.25 million $ 7.22 million
Feb 26, 2025 $ 1.18
-0.52%
$ 94.84 million $ 7.1 million
Feb 25, 2025 $ 1.19
-0.33%
$ 95.33 million $ 4.97 million
Feb 24, 2025 $ 1.19
-8.55%
$ 95.67 million $ 6.92 million
Feb 23, 2025 $ 1.31
-1.42%
$ 104.62 million $ 3.88 million
Feb 22, 2025 $ 1.33
+5.16%
$ 106.12 million $ 3.76 million
Feb 21, 2025 $ 1.26
-4.20%
$ 100.91 million $ 5.85 million
Feb 20, 2025 $ 1.32
+0.20%
$ 105.34 million $ 3.73 million
Feb 19, 2025 $ 1.31
+4.57%
$ 105.15 million $ 4.67 million
Feb 18, 2025 $ 1.26
-0.74%
$ 100.56 million $ 4.53 million
Feb 17, 2025 $ 1.26
-3.42%
$ 101.28 million $ 2.63 million
Feb 16, 2025 $ 1.31
+2.55%
$ 104.87 million $ 4.91 million
Feb 15, 2025 $ 1.28
-5.07%
$ 102.26 million $ 2.24 million
Feb 14, 2025 $ 1.35
+0.75%
$ 107.75 million $ 2.9 million
Feb 13, 2025 $ 1.34
-3.05%
$ 106.95 million $ 3.46 million
Feb 12, 2025 $ 1.38
+4.87%
$ 110.25 million $ 4.34 million
Feb 11, 2025 $ 1.31
-1.39%
$ 105.12 million $ 3.35 million
Feb 10, 2025 $ 1.33
-1.18%
$ 106.61 million $ 5.43 million
Feb 9, 2025 $ 1.35
+3.27%
$ 107.89 million $ 15.13 million
Feb 8, 2025 $ 1.31
+7.98%
$ 104.55 million $ 3.01 million
Feb 7, 2025 $ 1.21
+2.32%
$ 96.9 million $ 3.5 million
Feb 6, 2025 $ 1.18
-8.09%
$ 94.74 million $ 3.27 million
Feb 5, 2025 $ 1.29
-3.54%
$ 103.11 million $ 3.37 million
Feb 4, 2025 $ 1.34
-10.73%
$ 106.93 million $ 5.44 million
Feb 3, 2025 $ 1.5
+5.08%
$ 119.75 million $ 16.13 million
Feb 2, 2025 $ 1.42
-20.24%
$ 113.95 million $ 32.28 million
Feb 1, 2025 $ 1.79
+9.55%
$ 142.95 million $ 28.5 million
Jan 31, 2025 $ 1.63
+0.78%
$ 130.46 million $ 9.01 million
Jan 30, 2025 $ 1.62
+2.24%
$ 129.45 million $ 4.66 million
Jan 29, 2025 $ 1.58
+0.80%
$ 126.61 million $ 3.54 million
Jan 28, 2025 $ 1.57
-10.58%
$ 125.6 million $ 3.76 million
Jan 27, 2025 $ 1.75
-4.17%
$ 140.46 million $ 6.92 million
Jan 26, 2025 $ 1.83
+0.46%
$ 146.57 million $ 3.88 million
Jan 25, 2025 $ 1.82
+0.63%
$ 145.89 million $ 2.77 million
Jan 24, 2025 $ 1.81
-3.63%
$ 144.98 million $ 3.58 million
Jan 23, 2025 $ 1.88
+1.11%
$ 150.44 million $ 4.67 million
Jan 22, 2025 $ 1.86
-3.23%
$ 148.79 million $ 4.19 million
Jan 21, 2025 $ 1.92
+3.05%
$ 153.76 million $ 5.9 million
Jan 20, 2025 $ 1.86
-0.22%
$ 149.21 million $ 9.56 million
Jan 19, 2025 $ 1.87
-9.01%
$ 149.54 million $ 9 million
Jan 18, 2025 $ 2.05
-6.38%
$ 164.44 million $ 6.68 million