iExec RLC Historical Data

RLC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 3.88
+0.81%
$ 310.94 million $ 9.53 million
Mar 30, 2024 $ 3.85
-3.74%
$ 308.42 million $ 13.97 million
Mar 29, 2024 $ 4
+0.48%
$ 320.38 million $ 23.12 million
Mar 28, 2024 $ 3.98
+6.89%
$ 318.85 million $ 30.23 million
Mar 27, 2024 $ 3.73
+0.02%
$ 298.33 million $ 47.54 million
Mar 26, 2024 $ 3.72
-3.46%
$ 298.25 million $ 25.3 million
Mar 25, 2024 $ 3.86
+2.11%
$ 308.95 million $ 16.78 million
Mar 24, 2024 $ 3.78
+5.19%
$ 302.57 million $ 12.37 million
Mar 23, 2024 $ 3.59
+0.23%
$ 287.65 million $ 15.59 million
Mar 22, 2024 $ 3.58
-8.45%
$ 286.97 million $ 20.66 million
Mar 21, 2024 $ 3.91
+1.23%
$ 313.46 million $ 23 million
Mar 20, 2024 $ 3.87
+9.94%
$ 309.64 million $ 36.7 million
Mar 19, 2024 $ 3.52
-6.75%
$ 281.64 million $ 34.31 million
Mar 18, 2024 $ 3.77
-9.82%
$ 302.05 million $ 56.49 million
Mar 17, 2024 $ 4.18
+20.71%
$ 334.96 million $ 66.45 million
Mar 16, 2024 $ 3.47
-11.61%
$ 277.49 million $ 24.87 million
Mar 15, 2024 $ 3.92
-6.02%
$ 313.93 million $ 38.58 million
Mar 14, 2024 $ 4.17
-5.89%
$ 334.4 million $ 37.04 million
Mar 13, 2024 $ 4.43
+0.69%
$ 355.01 million $ 30.09 million
Mar 12, 2024 $ 4.4
+3.52%
$ 352.6 million $ 33.48 million
Mar 11, 2024 $ 4.25
-1.41%
$ 340.59 million $ 41.44 million
Mar 10, 2024 $ 4.31
-6.35%
$ 345.37 million $ 57.17 million
Mar 9, 2024 $ 4.61
+24.12%
$ 368.78 million $ 115.94 million
Mar 8, 2024 $ 3.71
-4.40%
$ 297.12 million $ 39.39 million
Mar 7, 2024 $ 3.88
+1.14%
$ 310.82 million $ 51.81 million
Mar 6, 2024 $ 3.84
+15.11%
$ 307.32 million $ 60.19 million
Mar 5, 2024 $ 3.33
-10.38%
$ 266.99 million $ 47.56 million
Mar 4, 2024 $ 3.72
-2.61%
$ 297.92 million $ 34.44 million
Mar 3, 2024 $ 3.82
-2.59%
$ 305.9 million $ 37.91 million
Mar 2, 2024 $ 3.92
-3.28%
$ 314.06 million $ 39.56 million
Mar 1, 2024 $ 4.06
-0.58%
$ 324.71 million $ 38.04 million
Feb 29, 2024 $ 4.08
+0.79%
$ 326.58 million $ 37.61 million
Feb 28, 2024 $ 4.05
+5.76%
$ 324.02 million $ 66.71 million
Feb 27, 2024 $ 3.83
-1.59%
$ 306.35 million $ 41.44 million
Feb 26, 2024 $ 3.89
+6.45%
$ 311.28 million $ 45.96 million
Feb 25, 2024 $ 3.65
-0.57%
$ 292.43 million $ 40.69 million
Feb 24, 2024 $ 3.67
-2.27%
$ 294.09 million $ 34.08 million
Feb 23, 2024 $ 3.76
-8.27%
$ 300.94 million $ 62.74 million
Feb 22, 2024 $ 4.1
+3.31%
$ 328.08 million $ 221.87 million
Feb 21, 2024 $ 3.97
-0.11%
$ 317.57 million $ 182.25 million
Feb 20, 2024 $ 3.97
+15.62%
$ 317.94 million $ 259.16 million
Feb 19, 2024 $ 3.43
+3.08%
$ 274.97 million $ 139.42 million
Feb 18, 2024 $ 3.33
+10.18%
$ 266.75 million $ 236.25 million
Feb 17, 2024 $ 3.02
+13.63%
$ 242.09 million $ 128.69 million
Feb 16, 2024 $ 2.66
+9.70%
$ 213.05 million $ 123.72 million
Feb 15, 2024 $ 2.43
+5.10%
$ 194.22 million $ 83.8 million
Feb 14, 2024 $ 2.31
+4.29%
$ 184.8 million $ 72.68 million
Feb 13, 2024 $ 2.21
-2.81%
$ 177.19 million $ 74.08 million
Feb 12, 2024 $ 2.28
+5.06%
$ 182.32 million $ 71.36 million
Feb 11, 2024 $ 2.17
-2.89%
$ 173.53 million $ 68.69 million