iExec RLC Historical Data

RLC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 2.54
+7.00%
$ 203.58 million $ 20.36 million
Dec 2, 2024 $ 2.38
+0.69%
$ 190.27 million $ 13.41 million
Dec 1, 2024 $ 2.36
-2.62%
$ 189.01 million $ 9.26 million
Nov 30, 2024 $ 2.42
+2.76%
$ 194.09 million $ 12.66 million
Nov 29, 2024 $ 2.36
+1.42%
$ 188.89 million $ 11.88 million
Nov 28, 2024 $ 2.33
+3.29%
$ 186.25 million $ 19.87 million
Nov 27, 2024 $ 2.25
+5.90%
$ 180.32 million $ 12.81 million
Nov 26, 2024 $ 2.13
+1.67%
$ 170.27 million $ 16.27 million
Nov 25, 2024 $ 2.09
+0.60%
$ 167.34 million $ 17.47 million
Nov 24, 2024 $ 2.08
+4.83%
$ 166.25 million $ 12.78 million
Nov 23, 2024 $ 1.98
+4.97%
$ 158.59 million $ 11.92 million
Nov 22, 2024 $ 1.89
+2.92%
$ 151.08 million $ 6.02 million
Nov 21, 2024 $ 1.83
+7.46%
$ 146.8 million $ 5.91 million
Nov 20, 2024 $ 1.71
-4.13%
$ 136.59 million $ 4.78 million
Nov 19, 2024 $ 1.78
-3.10%
$ 142.48 million $ 5.54 million
Nov 18, 2024 $ 1.84
+7.08%
$ 146.99 million $ 9.09 million
Nov 17, 2024 $ 1.71
-4.01%
$ 137.28 million $ 16.3 million
Nov 16, 2024 $ 1.79
+7.20%
$ 142.93 million $ 8.61 million
Nov 15, 2024 $ 1.67
+5.05%
$ 133.33 million $ 4.87 million
Nov 14, 2024 $ 1.58
-6.93%
$ 126.88 million $ 7.78 million
Nov 13, 2024 $ 1.7
-5.02%
$ 136.33 million $ 8.01 million
Nov 12, 2024 $ 1.79
-3.86%
$ 143.56 million $ 11.78 million
Nov 11, 2024 $ 1.87
+7.25%
$ 149.36 million $ 11.32 million
Nov 10, 2024 $ 1.74
+2.33%
$ 139.21 million $ 8.53 million
Nov 9, 2024 $ 1.7
+3.71%
$ 136.02 million $ 6.31 million
Nov 8, 2024 $ 1.64
+0.22%
$ 131.18 million $ 3.04 million
Nov 7, 2024 $ 1.63
+0.11%
$ 130.89 million $ 4.09 million
Nov 6, 2024 $ 1.63
+7.88%
$ 130.68 million $ 5.72 million
Nov 5, 2024 $ 1.51
+5.99%
$ 121.13 million $ 2.49 million
Nov 4, 2024 $ 1.43
-2.29%
$ 114.28 million $ 2.44 million
Nov 3, 2024 $ 1.46
-5.73%
$ 116.96 million $ 5.06 million
Nov 2, 2024 $ 1.55
+3.19%
$ 124.06 million $ 3.62 million
Nov 1, 2024 $ 1.5
-0.46%
$ 120.23 million $ 2.48 million
Oct 31, 2024 $ 1.51
-2.95%
$ 120.79 million $ 2.68 million
Oct 30, 2024 $ 1.55
-3.40%
$ 124.46 million $ 2.83 million
Oct 29, 2024 $ 1.61
+0.99%
$ 128.84 million $ 5.29 million
Oct 28, 2024 $ 1.59
+2.54%
$ 127.58 million $ 15.22 million
Oct 27, 2024 $ 1.55
+6.59%
$ 124.34 million $ 9.34 million
Oct 26, 2024 $ 1.46
+1.48%
$ 116.67 million $ 2.51 million
Oct 25, 2024 $ 1.44
-9.54%
$ 115.07 million $ 4.15 million
Oct 24, 2024 $ 1.59
-0.81%
$ 127.21 million $ 5.2 million
Oct 23, 2024 $ 1.6
-3.86%
$ 128.22 million $ 4.96 million
Oct 22, 2024 $ 1.67
-5.41%
$ 133.35 million $ 12.42 million
Oct 21, 2024 $ 1.76
+4.91%
$ 140.9 million $ 26.57 million
Oct 20, 2024 $ 1.68
+7.67%
$ 134.31 million $ 24.13 million
Oct 19, 2024 $ 1.56
+1.09%
$ 124.74 million $ 2.36 million
Oct 18, 2024 $ 1.54
+4.72%
$ 123.38 million $ 2.12 million
Oct 17, 2024 $ 1.47
-2.68%
$ 117.83 million $ 2.26 million
Oct 16, 2024 $ 1.51
-2.31%
$ 121.07 million $ 2.4 million
Oct 15, 2024 $ 1.55
-1.11%
$ 123.94 million $ 3.09 million