iExec RLC Historical Data

RLC Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 2024 $ 1.77
+3.59%
$ 141.71 million $ 3.09 million
Jul 8, 2024 $ 1.71
+2.25%
$ 136.82 million $ 7.12 million
Jul 7, 2024 $ 1.67
-5.95%
$ 133.79 million $ 3.89 million
Jul 6, 2024 $ 1.78
+5.82%
$ 142.27 million $ 4.43 million
Jul 5, 2024 $ 1.68
-3.94%
$ 134.45 million $ 12.55 million
Jul 4, 2024 $ 1.75
-10.82%
$ 139.98 million $ 12.1 million
Jul 3, 2024 $ 1.96
-5.74%
$ 156.96 million $ 4.35 million
Jul 2, 2024 $ 2.08
+0.64%
$ 166.52 million $ 4.06 million
Jul 1, 2024 $ 2.07
-2.15%
$ 165.47 million $ 4.28 million
Jun 30, 2024 $ 2.11
+4.63%
$ 169.11 million $ 4.84 million
Jun 29, 2024 $ 2.02
-1.73%
$ 161.62 million $ 3.46 million
Jun 28, 2024 $ 2.05
-6.34%
$ 164.46 million $ 6.25 million
Jun 27, 2024 $ 2.19
+3.56%
$ 175.59 million $ 6.25 million
Jun 26, 2024 $ 2.12
-1.36%
$ 169.56 million $ 5.15 million
Jun 25, 2024 $ 2.15
-0.06%
$ 171.9 million $ 5.37 million
Jun 24, 2024 $ 2.15
+4.81%
$ 172.04 million $ 6.42 million
Jun 23, 2024 $ 2.05
-2.67%
$ 164.15 million $ 3.47 million
Jun 22, 2024 $ 2.11
-2.77%
$ 168.66 million $ 3.84 million
Jun 21, 2024 $ 2.17
-0.89%
$ 173.47 million $ 6.46 million
Jun 20, 2024 $ 2.19
+1.95%
$ 175.03 million $ 10.95 million
Jun 19, 2024 $ 2.14
+5.35%
$ 171.16 million $ 7.06 million
Jun 18, 2024 $ 2.04
-8.58%
$ 163 million $ 8.93 million
Jun 17, 2024 $ 2.23
-7.21%
$ 178.29 million $ 7.98 million
Jun 16, 2024 $ 2.4
-0.55%
$ 192.13 million $ 5.73 million
Jun 15, 2024 $ 2.41
-0.73%
$ 193.19 million $ 4.04 million
Jun 14, 2024 $ 2.43
-3.38%
$ 194.58 million $ 6.7 million
Jun 13, 2024 $ 2.52
-7.58%
$ 201.4 million $ 6.47 million
Jun 12, 2024 $ 2.72
+2.41%
$ 217.93 million $ 6.85 million
Jun 11, 2024 $ 2.66
-5.27%
$ 212.8 million $ 9 million
Jun 10, 2024 $ 2.81
-2.12%
$ 224.62 million $ 7.44 million
Jun 9, 2024 $ 2.87
-0.16%
$ 229.48 million $ 5.98 million
Jun 8, 2024 $ 2.87
-5.77%
$ 230.01 million $ 12.84 million
Jun 7, 2024 $ 3.05
-7.86%
$ 243.91 million $ 14.03 million
Jun 6, 2024 $ 3.31
-2.33%
$ 264.72 million $ 6.95 million
Jun 5, 2024 $ 3.39
-0.18%
$ 271.04 million $ 5.71 million
Jun 4, 2024 $ 3.39
+1.38%
$ 271.56 million $ 7.76 million
Jun 3, 2024 $ 3.35
-3.44%
$ 267.87 million $ 9.66 million
Jun 2, 2024 $ 3.46
+4.66%
$ 277.4 million $ 16.45 million
Jun 1, 2024 $ 3.31
-2.91%
$ 265.09 million $ 6.83 million
May 31, 2024 $ 3.41
+0.08%
$ 273.01 million $ 13.62 million
May 30, 2024 $ 3.41
+6.31%
$ 272.77 million $ 27.23 million
May 29, 2024 $ 3.2
+3.93%
$ 256.72 million $ 14.46 million
May 28, 2024 $ 3.08
-2.30%
$ 246.89 million $ 8.5 million