iExec RLC Historical Data

RLC Page 24
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 1.35
-11.80%
$ 108.15 million $ 16 million
Jun 4, 2023 $ 1.53
+0.08%
$ 122.6 million $ 8.1 million
Jun 3, 2023 $ 1.53
-0.73%
$ 122.5 million $ 5.19 million
Jun 2, 2023 $ 1.54
+1.78%
$ 123.4 million $ 6.17 million
Jun 1, 2023 $ 1.51
-0.21%
$ 121.24 million $ 4.49 million
May 31, 2023 $ 1.52
-4.16%
$ 121.49 million $ 7.77 million
May 30, 2023 $ 1.58
+1.06%
$ 126.76 million $ 10.95 million
May 29, 2023 $ 1.57
-2.33%
$ 125.43 million $ 8.78 million
May 28, 2023 $ 1.6
-0.69%
$ 128.43 million $ 9.3 million
May 27, 2023 $ 1.62
+2.91%
$ 129.31 million $ 11.87 million
May 26, 2023 $ 1.57
+1.84%
$ 125.66 million $ 8.01 million
May 25, 2023 $ 1.54
-2.47%
$ 123.39 million $ 9.33 million
May 24, 2023 $ 1.58
-1.71%
$ 126.52 million $ 21.55 million
May 23, 2023 $ 1.61
+1.40%
$ 128.71 million $ 13.41 million
May 22, 2023 $ 1.59
-3.03%
$ 126.97 million $ 15.87 million
May 21, 2023 $ 1.64
+1.66%
$ 130.94 million $ 35.31 million
May 20, 2023 $ 1.61
-1.05%
$ 128.81 million $ 7.84 million
May 19, 2023 $ 1.63
+2.59%
$ 130.17 million $ 11.7 million
May 18, 2023 $ 1.58
-1.59%
$ 126.88 million $ 10.52 million
May 17, 2023 $ 1.61
+4.76%
$ 128.93 million $ 11.75 million
May 16, 2023 $ 1.54
+0.27%
$ 123.05 million $ 6.03 million
May 15, 2023 $ 1.53
-0.73%
$ 122.73 million $ 6.16 million
May 14, 2023 $ 1.54
-0.11%
$ 123.63 million $ 8.91 million
May 13, 2023 $ 1.55
+0.97%
$ 123.77 million $ 10.08 million
May 12, 2023 $ 1.53
+5.20%
$ 122.58 million $ 16.97 million
May 11, 2023 $ 1.46
-7.97%
$ 116.52 million $ 19.46 million
May 10, 2023 $ 1.58
+2.60%
$ 126.6 million $ 31.48 million
May 9, 2023 $ 1.54
-8.03%
$ 123.4 million $ 23.01 million
May 8, 2023 $ 1.68
-5.77%
$ 134.16 million $ 45.32 million
May 7, 2023 $ 1.78
-1.99%
$ 142.37 million $ 44.77 million
May 6, 2023 $ 1.81
+7.26%
$ 145.25 million $ 68.33 million
May 5, 2023 $ 1.69
-1.19%
$ 135.42 million $ 23.78 million
May 4, 2023 $ 1.71
-8.10%
$ 137.05 million $ 20.39 million
May 3, 2023 $ 1.86
-6.41%
$ 149.12 million $ 30.38 million
May 2, 2023 $ 1.99
+6.30%
$ 159.34 million $ 80.58 million
May 1, 2023 $ 1.87
-0.47%
$ 149.89 million $ 53.75 million
Apr 30, 2023 $ 1.88
-1.56%
$ 150.62 million $ 123.55 million
Apr 29, 2023 $ 1.91
+18.69%
$ 153.01 million $ 55.31 million
Apr 28, 2023 $ 1.61
+0.01%
$ 128.91 million $ 8.18 million
Apr 27, 2023 $ 1.61
+1.91%
$ 128.9 million $ 13.07 million
Apr 26, 2023 $ 1.58
+0.80%
$ 126.47 million $ 8.77 million
Apr 25, 2023 $ 1.57
+2.03%
$ 125.47 million $ 6.47 million
Apr 24, 2023 $ 1.54
-0.89%
$ 122.98 million $ 6.73 million
Apr 23, 2023 $ 1.55
-0.72%
$ 124.09 million $ 6.73 million
Apr 22, 2023 $ 1.56
+3.69%
$ 124.99 million $ 6.58 million
Apr 21, 2023 $ 1.51
-7.11%
$ 120.54 million $ 8.14 million
Apr 20, 2023 $ 1.62
-3.76%
$ 129.76 million $ 14.47 million
Apr 19, 2023 $ 1.68
-10.42%
$ 134.84 million $ 20.88 million
Apr 18, 2023 $ 1.88
+2.76%
$ 150.53 million $ 21.71 million
Apr 17, 2023 $ 1.83
-1.77%
$ 146.49 million $ 16.72 million