iExec RLC Historical Data

RLC Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2024 $ 1.57
+7.14%
$ 125.33 million $ 3.68 million
Oct 13, 2024 $ 1.46
-1.48%
$ 116.95 million $ 1.91 million
Oct 12, 2024 $ 1.48
+1.50%
$ 118.66 million $ 2.1 million
Oct 11, 2024 $ 1.46
+3.68%
$ 116.92 million $ 1.88 million
Oct 10, 2024 $ 1.41
+2.32%
$ 112.77 million $ 1.96 million
Oct 9, 2024 $ 1.38
-5.52%
$ 110.2 million $ 2.51 million
Oct 8, 2024 $ 1.46
-2.14%
$ 116.65 million $ 1.96 million
Oct 7, 2024 $ 1.49
-2.00%
$ 119.2 million $ 2.81 million
Oct 6, 2024 $ 1.52
+2.70%
$ 121.63 million $ 1.84 million
Oct 5, 2024 $ 1.48
-1.34%
$ 118.43 million $ 1.79 million
Oct 4, 2024 $ 1.5
+2.78%
$ 119.98 million $ 4.79 million
Oct 3, 2024 $ 1.46
+4.05%
$ 116.74 million $ 4.58 million
Oct 2, 2024 $ 1.4
-3.59%
$ 112.25 million $ 3.77 million
Oct 1, 2024 $ 1.45
-10.59%
$ 116.43 million $ 5.25 million
Sep 30, 2024 $ 1.63
-7.97%
$ 130.26 million $ 6.62 million
Sep 29, 2024 $ 1.77
+2.90%
$ 141.54 million $ 3.61 million
Sep 28, 2024 $ 1.72
-2.11%
$ 137.54 million $ 2.16 million
Sep 27, 2024 $ 1.75
+1.50%
$ 140.46 million $ 2.78 million
Sep 26, 2024 $ 1.73
+4.95%
$ 138.39 million $ 4.43 million
Sep 25, 2024 $ 1.65
-3.25%
$ 131.87 million $ 3.23 million
Sep 24, 2024 $ 1.7
+2.65%
$ 136.23 million $ 3.95 million
Sep 23, 2024 $ 1.66
+2.58%
$ 132.68 million $ 5.01 million
Sep 22, 2024 $ 1.61
-3.10%
$ 129.29 million $ 2.19 million
Sep 21, 2024 $ 1.67
+2.41%
$ 133.42 million $ 1.96 million
Sep 20, 2024 $ 1.63
+3.88%
$ 130.29 million $ 3.19 million
Sep 19, 2024 $ 1.57
+4.87%
$ 125.36 million $ 3.39 million
Sep 18, 2024 $ 1.49
+4.07%
$ 119.54 million $ 2.94 million
Sep 17, 2024 $ 1.44
+2.31%
$ 114.91 million $ 1.97 million
Sep 16, 2024 $ 1.4
-2.53%
$ 112.33 million $ 2 million
Sep 15, 2024 $ 1.44
-3.53%
$ 115.28 million $ 1.93 million
Sep 14, 2024 $ 1.49
-1.66%
$ 119.5 million $ 2.61 million
Sep 13, 2024 $ 1.52
+0.47%
$ 121.52 million $ 1.97 million
Sep 12, 2024 $ 1.51
+4.61%
$ 120.95 million $ 1.79 million
Sep 11, 2024 $ 1.44
-4.10%
$ 115.61 million $ 2.51 million
Sep 10, 2024 $ 1.51
+3.80%
$ 120.55 million $ 3.65 million
Sep 9, 2024 $ 1.45
+3.68%
$ 116.14 million $ 2.73 million
Sep 8, 2024 $ 1.4
+4.63%
$ 112.02 million $ 2.37 million
Sep 7, 2024 $ 1.34
-2.50%
$ 107.07 million $ 3.5 million
Sep 6, 2024 $ 1.37
-3.35%
$ 109.81 million $ 4.41 million
Sep 5, 2024 $ 1.42
-6.36%
$ 113.61 million $ 2.33 million
Sep 4, 2024 $ 1.52
+1.54%
$ 121.35 million $ 2.9 million
Sep 3, 2024 $ 1.49
-1.28%
$ 119.51 million $ 3.07 million
Sep 2, 2024 $ 1.51
+5.15%
$ 121.06 million $ 2.16 million
Sep 1, 2024 $ 1.44
-3.40%
$ 115.15 million $ 1.91 million
Aug 31, 2024 $ 1.49
-1.63%
$ 119.21 million $ 1.18 million
Aug 30, 2024 $ 1.51
-0.90%
$ 121.15 million $ 2.85 million
Aug 29, 2024 $ 1.53
-0.23%
$ 122.27 million $ 6.16 million