iExec RLC Historical Data

RLC Page 20
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 1.71
+1.51%
$ 136.84 million $ 24 million
Dec 21, 2023 $ 1.68
-0.39%
$ 134.8 million $ 27.36 million
Dec 20, 2023 $ 1.69
+5.87%
$ 135.32 million $ 28.46 million
Dec 19, 2023 $ 1.6
-1.85%
$ 127.82 million $ 23.96 million
Dec 18, 2023 $ 1.63
-1.71%
$ 130.23 million $ 22.04 million
Dec 17, 2023 $ 1.65
-4.08%
$ 132.5 million $ 25.92 million
Dec 16, 2023 $ 1.73
+1.61%
$ 138.14 million $ 32.65 million
Dec 15, 2023 $ 1.7
-0.07%
$ 135.95 million $ 30.42 million
Dec 14, 2023 $ 1.7
+8.38%
$ 136.04 million $ 32 million
Dec 13, 2023 $ 1.57
-4.57%
$ 125.52 million $ 25.63 million
Dec 12, 2023 $ 1.64
+11.90%
$ 131.53 million $ 27.15 million
Dec 11, 2023 $ 1.47
-8.19%
$ 117.54 million $ 22.12 million
Dec 10, 2023 $ 1.6
+2.34%
$ 128.03 million $ 23.1 million
Dec 9, 2023 $ 1.56
-2.91%
$ 125.1 million $ 22.36 million
Dec 8, 2023 $ 1.61
+2.93%
$ 128.85 million $ 27.55 million
Dec 7, 2023 $ 1.56
+4.47%
$ 125.18 million $ 21.97 million
Dec 6, 2023 $ 1.5
-2.61%
$ 119.82 million $ 21.88 million
Dec 5, 2023 $ 1.54
+1.19%
$ 123.04 million $ 22.81 million
Dec 4, 2023 $ 1.52
-2.46%
$ 121.59 million $ 27.33 million
Dec 3, 2023 $ 1.56
-1.73%
$ 124.66 million $ 26.13 million
Dec 2, 2023 $ 1.58
+4.82%
$ 126.85 million $ 33.5 million
Dec 1, 2023 $ 1.51
+2.11%
$ 121.01 million $ 19.36 million
Nov 30, 2023 $ 1.48
-5.72%
$ 118.5 million $ 20.45 million
Nov 29, 2023 $ 1.57
+6.09%
$ 125.7 million $ 28.77 million
Nov 28, 2023 $ 1.48
+1.43%
$ 118.48 million $ 18.73 million
Nov 27, 2023 $ 1.46
-4.51%
$ 116.81 million $ 17.41 million
Nov 26, 2023 $ 1.53
-1.37%
$ 122.33 million $ 19.01 million
Nov 25, 2023 $ 1.55
-1.81%
$ 124.02 million $ 19.59 million
Nov 24, 2023 $ 1.58
+11.99%
$ 126.3 million $ 35.04 million
Nov 23, 2023 $ 1.41
-4.20%
$ 112.78 million $ 8.19 million
Nov 22, 2023 $ 1.47
+10.90%
$ 117.72 million $ 13.08 million
Nov 21, 2023 $ 1.33
-11.57%
$ 106.15 million $ 17.32 million
Nov 20, 2023 $ 1.5
+2.47%
$ 120.05 million $ 29.61 million
Nov 19, 2023 $ 1.46
+3.50%
$ 117.15 million $ 19.84 million
Nov 18, 2023 $ 1.41
-1.48%
$ 113.2 million $ 15.9 million
Nov 17, 2023 $ 1.43
+1.82%
$ 114.9 million $ 26.38 million
Nov 16, 2023 $ 1.41
+3.84%
$ 112.85 million $ 44.81 million
Nov 15, 2023 $ 1.36
+12.43%
$ 108.68 million $ 27.25 million
Nov 14, 2023 $ 1.21
-2.13%
$ 96.66 million $ 16.03 million
Nov 13, 2023 $ 1.23
-6.03%
$ 98.76 million $ 19.27 million
Nov 12, 2023 $ 1.31
+0.16%
$ 105.1 million $ 26.79 million
Nov 11, 2023 $ 1.31
+1.99%
$ 104.93 million $ 22.62 million
Nov 10, 2023 $ 1.28
+3.32%
$ 102.88 million $ 20.35 million
Nov 9, 2023 $ 1.24
+0.80%
$ 99.57 million $ 22.31 million
Nov 8, 2023 $ 1.23
-0.24%
$ 98.8 million $ 11.54 million
Nov 7, 2023 $ 1.24
-2.16%
$ 99.01 million $ 11.21 million
Nov 6, 2023 $ 1.26
+2.65%
$ 101.22 million $ 8.75 million
Nov 5, 2023 $ 1.23
+1.02%
$ 98.59 million $ 8.73 million
Nov 4, 2023 $ 1.22
+1.93%
$ 97.59 million $ 7.62 million
Nov 3, 2023 $ 1.2
+1.14%
$ 95.74 million $ 9.32 million