iExec RLC Historical Data

RLC Page 15
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 1.53
-2.31%
$ 122.55 million $ 3.13 million
Aug 27, 2024 $ 1.57
-5.22%
$ 125.52 million $ 3.5 million
Aug 26, 2024 $ 1.65
-4.49%
$ 132.36 million $ 2.92 million
Aug 25, 2024 $ 1.73
-3.68%
$ 138.58 million $ 2.86 million
Aug 24, 2024 $ 1.8
+2.38%
$ 143.89 million $ 3.41 million
Aug 23, 2024 $ 1.76
+5.27%
$ 140.55 million $ 4.89 million
Aug 22, 2024 $ 1.67
+2.09%
$ 133.51 million $ 3.68 million
Aug 21, 2024 $ 1.63
+4.81%
$ 130.77 million $ 3.58 million
Aug 20, 2024 $ 1.56
-0.79%
$ 124.77 million $ 6.24 million
Aug 19, 2024 $ 1.57
+6.43%
$ 125.76 million $ 8.68 million
Aug 18, 2024 $ 1.48
+2.73%
$ 118.14 million $ 2.15 million
Aug 17, 2024 $ 1.44
+3.36%
$ 115 million $ 1.62 million
Aug 16, 2024 $ 1.39
+0.93%
$ 111.27 million $ 1.98 million
Aug 15, 2024 $ 1.38
-4.68%
$ 110.27 million $ 2.37 million
Aug 14, 2024 $ 1.44
-0.84%
$ 115.67 million $ 1.92 million
Aug 13, 2024 $ 1.46
+0.27%
$ 116.64 million $ 2.21 million
Aug 12, 2024 $ 1.45
+6.54%
$ 116.32 million $ 2.42 million
Aug 11, 2024 $ 1.36
-6.00%
$ 109.18 million $ 2.77 million
Aug 10, 2024 $ 1.45
-0.27%
$ 116.14 million $ 1.56 million
Aug 9, 2024 $ 1.45
-2.10%
$ 116.47 million $ 2.24 million
Aug 8, 2024 $ 1.49
+14.20%
$ 118.95 million $ 3.03 million
Aug 7, 2024 $ 1.3
-2.39%
$ 104.11 million $ 2.87 million
Aug 6, 2024 $ 1.33
+4.97%
$ 106.64 million $ 4.78 million
Aug 5, 2024 $ 1.27
-5.10%
$ 101.6 million $ 12.75 million
Aug 4, 2024 $ 1.34
-4.52%
$ 107.06 million $ 5.45 million
Aug 3, 2024 $ 1.4
-7.00%
$ 112.13 million $ 5.68 million
Aug 2, 2024 $ 1.51
-6.85%
$ 120.58 million $ 6.44 million
Aug 1, 2024 $ 1.62
-0.93%
$ 129.44 million $ 5.64 million
Jul 31, 2024 $ 1.63
-3.48%
$ 130.66 million $ 5.62 million
Jul 30, 2024 $ 1.69
-3.60%
$ 135.37 million $ 5.86 million
Jul 29, 2024 $ 1.75
-0.13%
$ 140.41 million $ 7.56 million
Jul 28, 2024 $ 1.76
-1.94%
$ 140.54 million $ 3.4 million
Jul 27, 2024 $ 1.79
-1.18%
$ 143.32 million $ 4.98 million
Jul 26, 2024 $ 1.81
+5.05%
$ 145.03 million $ 5.05 million
Jul 25, 2024 $ 1.72
-1.85%
$ 138.03 million $ 7.44 million
Jul 24, 2024 $ 1.76
-3.25%
$ 140.62 million $ 4.36 million
Jul 23, 2024 $ 1.82
-5.34%
$ 145.44 million $ 7.59 million
Jul 22, 2024 $ 1.92
-7.97%
$ 153.65 million $ 14.96 million
Jul 21, 2024 $ 2.09
+3.34%
$ 166.99 million $ 5.9 million
Jul 20, 2024 $ 2.02
-1.54%
$ 161.59 million $ 3.91 million
Jul 19, 2024 $ 2.05
+5.37%
$ 163.92 million $ 7.05 million
Jul 18, 2024 $ 1.94
-4.49%
$ 155.57 million $ 5.93 million
Jul 17, 2024 $ 2.03
+0.47%
$ 162.88 million $ 6.34 million
Jul 16, 2024 $ 2.02
+1.48%
$ 162.11 million $ 6.66 million
Jul 15, 2024 $ 2
+6.06%
$ 159.75 million $ 5.99 million
Jul 14, 2024 $ 1.88
+4.19%
$ 150.61 million $ 3.71 million
Jul 13, 2024 $ 1.81
+0.50%
$ 144.53 million $ 3.21 million
Jul 12, 2024 $ 1.8
+2.20%
$ 143.81 million $ 3.99 million
Jul 11, 2024 $ 1.76
-1.96%
$ 140.71 million $ 5.02 million
Jul 10, 2024 $ 1.79
+1.34%
$ 143.61 million $ 3.61 million