iExec RLC Historical Data

RLC Page 19
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 2.23
+0.27%
$ 178.71 million $ 71.2 million
Feb 9, 2024 $ 2.23
+1.77%
$ 178.22 million $ 76.26 million
Feb 8, 2024 $ 2.19
-5.87%
$ 175.11 million $ 82.27 million
Feb 7, 2024 $ 2.32
+8.35%
$ 186.04 million $ 90.62 million
Feb 6, 2024 $ 2.14
-1.37%
$ 171.71 million $ 65.74 million
Feb 5, 2024 $ 2.17
+0.14%
$ 174.09 million $ 63.41 million
Feb 4, 2024 $ 2.17
-6.90%
$ 173.84 million $ 68.72 million
Feb 3, 2024 $ 2.33
-2.61%
$ 186.71 million $ 82.81 million
Feb 2, 2024 $ 2.39
+0.36%
$ 191.73 million $ 90.8 million
Feb 1, 2024 $ 2.39
+4.48%
$ 191.05 million $ 86.21 million
Jan 31, 2024 $ 2.28
-5.98%
$ 182.86 million $ 89.16 million
Jan 30, 2024 $ 2.43
-2.81%
$ 194.5 million $ 107.03 million
Jan 29, 2024 $ 2.5
+0.97%
$ 200.13 million $ 125.37 million
Jan 28, 2024 $ 2.48
+6.08%
$ 198.21 million $ 184.21 million
Jan 27, 2024 $ 2.33
+6.13%
$ 186.85 million $ 91.67 million
Jan 26, 2024 $ 2.2
+5.66%
$ 176.07 million $ 91.99 million
Jan 25, 2024 $ 2.08
-10.14%
$ 166.64 million $ 110.47 million
Jan 24, 2024 $ 2.32
+8.45%
$ 185.44 million $ 136.19 million
Jan 23, 2024 $ 2.14
-1.98%
$ 170.99 million $ 95.78 million
Jan 22, 2024 $ 2.18
-2.20%
$ 174.46 million $ 91.3 million
Jan 21, 2024 $ 2.23
+20.23%
$ 178.38 million $ 161.6 million
Jan 20, 2024 $ 1.85
-10.75%
$ 148.37 million $ 160.06 million
Jan 19, 2024 $ 2.08
+33.35%
$ 166.18 million $ 149.34 million
Jan 18, 2024 $ 1.56
+1.06%
$ 124.63 million $ 26.64 million
Jan 17, 2024 $ 1.54
+0.00%
$ 123.32 million $ 25.22 million
Jan 16, 2024 $ 1.54
+1.73%
$ 123.31 million $ 25.29 million
Jan 15, 2024 $ 1.51
+5.52%
$ 121.22 million $ 36.97 million
Jan 14, 2024 $ 1.43
-1.70%
$ 114.87 million $ 22.89 million
Jan 13, 2024 $ 1.46
+0.99%
$ 116.85 million $ 21.66 million
Jan 12, 2024 $ 1.45
-2.98%
$ 115.7 million $ 21.18 million
Jan 11, 2024 $ 1.49
+3.53%
$ 119.25 million $ 23.25 million
Jan 10, 2024 $ 1.44
+7.97%
$ 115.19 million $ 21.22 million
Jan 9, 2024 $ 1.33
-5.78%
$ 106.69 million $ 19.18 million
Jan 8, 2024 $ 1.41
+4.65%
$ 113.23 million $ 20.73 million
Jan 7, 2024 $ 1.35
-6.37%
$ 108.2 million $ 21.93 million
Jan 6, 2024 $ 1.44
-5.38%
$ 115.56 million $ 20.53 million
Jan 5, 2024 $ 1.53
-2.15%
$ 122.13 million $ 20.42 million
Jan 4, 2024 $ 1.56
+2.53%
$ 124.81 million $ 26.51 million
Jan 3, 2024 $ 1.52
-9.23%
$ 121.72 million $ 24.55 million
Jan 2, 2024 $ 1.67
-0.57%
$ 134.1 million $ 23.31 million
Jan 1, 2024 $ 1.68
-2.10%
$ 134.87 million $ 24.66 million
Dec 31, 2023 $ 1.72
-1.61%
$ 137.77 million $ 19.34 million
Dec 30, 2023 $ 1.75
-1.73%
$ 140.03 million $ 21.12 million
Dec 29, 2023 $ 1.78
+0.14%
$ 142.5 million $ 22.92 million
Dec 28, 2023 $ 1.78
-2.17%
$ 142.3 million $ 21.78 million
Dec 27, 2023 $ 1.82
+3.23%
$ 145.46 million $ 25.84 million
Dec 26, 2023 $ 1.76
+3.22%
$ 140.91 million $ 33.55 million
Dec 25, 2023 $ 1.71
+2.38%
$ 136.52 million $ 21.58 million
Dec 24, 2023 $ 1.67
-4.38%
$ 133.33 million $ 25.49 million
Dec 23, 2023 $ 1.74
+1.90%
$ 139.45 million $ 29.04 million