iExec RLC Historical Data

RLC Page 17
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 3.3
+7.93%
$ 264.18 million $ 9.2 million
May 19, 2024 $ 3.06
-4.27%
$ 244.76 million $ 6.35 million
May 18, 2024 $ 3.19
-2.30%
$ 255.67 million $ 6.37 million
May 17, 2024 $ 3.27
-0.91%
$ 261.68 million $ 8.8 million
May 16, 2024 $ 3.3
-0.70%
$ 264.07 million $ 11.97 million
May 15, 2024 $ 3.32
+12.98%
$ 265.93 million $ 12.04 million
May 14, 2024 $ 2.94
-2.28%
$ 235.38 million $ 10.21 million
May 13, 2024 $ 3.01
-9.57%
$ 240.87 million $ 20.25 million
May 12, 2024 $ 3.33
-1.79%
$ 266.33 million $ 12.76 million
May 11, 2024 $ 3.39
+3.09%
$ 271.17 million $ 8.74 million
May 10, 2024 $ 3.28
+0.26%
$ 263.02 million $ 18.24 million
May 9, 2024 $ 3.28
+11.54%
$ 262.33 million $ 23.02 million
May 8, 2024 $ 2.94
-5.30%
$ 235.2 million $ 21.91 million
May 7, 2024 $ 3.1
+3.79%
$ 248.35 million $ 27.59 million
May 6, 2024 $ 2.99
+5.79%
$ 239.29 million $ 41.85 million
May 5, 2024 $ 2.82
+6.78%
$ 226.18 million $ 14.67 million
May 4, 2024 $ 2.65
+0.29%
$ 211.83 million $ 7.96 million
May 3, 2024 $ 2.64
+4.34%
$ 211.23 million $ 9.95 million
May 2, 2024 $ 2.53
+0.02%
$ 202.43 million $ 8.08 million
May 1, 2024 $ 2.53
+0.73%
$ 202.39 million $ 10.45 million
Apr 30, 2024 $ 2.51
-8.07%
$ 200.92 million $ 10.99 million
Apr 29, 2024 $ 2.73
-0.88%
$ 218.55 million $ 9.77 million
Apr 28, 2024 $ 2.75
-1.48%
$ 220.47 million $ 8.3 million
Apr 27, 2024 $ 2.79
+1.82%
$ 223.76 million $ 8.47 million
Apr 26, 2024 $ 2.74
-4.57%
$ 219.76 million $ 7.05 million
Apr 25, 2024 $ 2.88
+1.99%
$ 230.29 million $ 11.73 million
Apr 24, 2024 $ 2.82
-5.07%
$ 225.79 million $ 19.98 million
Apr 23, 2024 $ 2.97
-2.23%
$ 237.84 million $ 11.74 million
Apr 22, 2024 $ 3.04
+1.04%
$ 243.28 million $ 9.14 million
Apr 21, 2024 $ 3.01
+1.83%
$ 240.81 million $ 12.57 million
Apr 20, 2024 $ 2.95
+8.38%
$ 236.52 million $ 16.58 million
Apr 19, 2024 $ 2.73
+8.65%
$ 218.2 million $ 24.68 million
Apr 18, 2024 $ 2.51
+6.02%
$ 200.81 million $ 10.64 million
Apr 17, 2024 $ 2.37
-0.79%
$ 189.41 million $ 10.91 million
Apr 16, 2024 $ 2.38
+1.61%
$ 190.9 million $ 11.44 million
Apr 15, 2024 $ 2.35
-7.02%
$ 187.85 million $ 15.1 million
Apr 14, 2024 $ 2.52
+10.50%
$ 202.01 million $ 18.24 million
Apr 13, 2024 $ 2.28
-16.15%
$ 182.8 million $ 32.48 million
Apr 12, 2024 $ 2.72
-17.78%
$ 217.94 million $ 24.21 million
Apr 11, 2024 $ 3.31
-5.27%
$ 265.05 million $ 9.05 million
Apr 10, 2024 $ 3.49
-0.19%
$ 279.71 million $ 13.09 million
Apr 9, 2024 $ 3.5
-2.57%
$ 280.26 million $ 15.54 million
Apr 8, 2024 $ 3.59
+5.55%
$ 287.65 million $ 11.69 million
Apr 7, 2024 $ 3.4
+1.15%
$ 272.51 million $ 6.89 million
Apr 6, 2024 $ 3.36
+2.54%
$ 269.39 million $ 8.04 million
Apr 5, 2024 $ 3.28
-1.86%
$ 262.69 million $ 11.76 million
Apr 4, 2024 $ 3.34
+2.56%
$ 267.65 million $ 12.57 million
Apr 3, 2024 $ 3.26
-1.28%
$ 260.99 million $ 13.77 million
Apr 2, 2024 $ 3.3
-9.32%
$ 264.38 million $ 19.47 million
Apr 1, 2024 $ 3.64
-6.22%
$ 291.53 million $ 22.95 million