iExec RLC Historical Data

RLC Page 14
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $2.78
+9.38%
$222.6 million $22.79 million
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