iExec RLC Historical Data

RLC Page 25
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 1.86
+0.71%
$ 149.13 million $ 11.56 million
Apr 15, 2023 $ 1.85
-0.35%
$ 148.07 million $ 14.42 million
Apr 14, 2023 $ 1.86
+3.54%
$ 148.59 million $ 12.95 million
Apr 13, 2023 $ 1.79
+0.78%
$ 143.51 million $ 15.38 million
Apr 12, 2023 $ 1.78
+1.02%
$ 142.4 million $ 16.07 million
Apr 11, 2023 $ 1.76
+0.90%
$ 140.95 million $ 14.47 million
Apr 10, 2023 $ 1.74
+1.29%
$ 139.69 million $ 14.52 million
Apr 9, 2023 $ 1.72
+2.77%
$ 137.91 million $ 12.5 million
Apr 8, 2023 $ 1.68
-0.30%
$ 134.19 million $ 8.47 million
Apr 7, 2023 $ 1.68
-1.23%
$ 134.6 million $ 11.45 million
Apr 6, 2023 $ 1.7
+0.05%
$ 136.27 million $ 14.88 million
Apr 5, 2023 $ 1.7
+1.08%
$ 136.2 million $ 14.49 million
Apr 4, 2023 $ 1.68
+0.37%
$ 134.75 million $ 11.47 million
Apr 3, 2023 $ 1.68
+1.07%
$ 134.26 million $ 15.81 million
Apr 2, 2023 $ 1.66
-4.85%
$ 132.84 million $ 16.52 million
Apr 1, 2023 $ 1.74
+1.12%
$ 139.61 million $ 13.15 million
Mar 31, 2023 $ 1.72
+2.58%
$ 138.07 million $ 18.38 million
Mar 30, 2023 $ 1.68
-4.88%
$ 134.6 million $ 19.5 million
Mar 29, 2023 $ 1.77
+4.73%
$ 141.51 million $ 19.19 million
Mar 28, 2023 $ 1.69
+1.98%
$ 135.12 million $ 19.6 million
Mar 27, 2023 $ 1.65
-8.75%
$ 132.49 million $ 29.8 million
Mar 26, 2023 $ 1.81
-0.98%
$ 145.21 million $ 33.11 million
Mar 25, 2023 $ 1.83
-14.03%
$ 146.64 million $ 130.43 million
Mar 24, 2023 $ 2.13
-2.51%
$ 170.57 million $ 44.24 million
Mar 23, 2023 $ 2.19
+8.24%
$ 174.97 million $ 36.79 million
Mar 22, 2023 $ 2.02
+11.40%
$ 161.64 million $ 63.08 million
Mar 21, 2023 $ 1.81
+5.27%
$ 145.1 million $ 75.3 million
Mar 20, 2023 $ 1.72
+6.53%
$ 137.84 million $ 25.11 million
Mar 19, 2023 $ 1.62
+2.28%
$ 129.4 million $ 9.56 million
Mar 18, 2023 $ 1.58
-4.93%
$ 126.51 million $ 19.08 million
Mar 17, 2023 $ 1.66
+9.53%
$ 133.07 million $ 22.86 million
Mar 16, 2023 $ 1.52
+1.23%
$ 121.5 million $ 16.5 million
Mar 15, 2023 $ 1.5
-7.18%
$ 120.03 million $ 12.6 million
Mar 14, 2023 $ 1.61
+7.80%
$ 129.31 million $ 24.21 million
Mar 13, 2023 $ 1.5
+4.98%
$ 119.95 million $ 14.04 million
Mar 12, 2023 $ 1.43
+10.49%
$ 114.26 million $ 14.61 million
Mar 11, 2023 $ 1.29
-1.14%
$ 103.41 million $ 12 million
Mar 10, 2023 $ 1.31
-1.50%
$ 104.6 million $ 16.36 million
Mar 9, 2023 $ 1.33
-12.08%
$ 106.2 million $ 19.43 million
Mar 8, 2023 $ 1.51
-8.67%
$ 120.8 million $ 16.11 million
Mar 7, 2023 $ 1.65
-4.21%
$ 132.26 million $ 14.02 million
Mar 6, 2023 $ 1.72
-0.52%
$ 138.07 million $ 9.05 million
Mar 5, 2023 $ 1.73
+0.91%
$ 138.79 million $ 11.85 million
Mar 4, 2023 $ 1.72
-5.65%
$ 137.53 million $ 11.57 million
Mar 3, 2023 $ 1.82
-4.48%
$ 145.77 million $ 19.86 million
Mar 2, 2023 $ 1.91
-4.70%
$ 152.61 million $ 12.01 million
Mar 1, 2023 $ 2
+6.61%
$ 160.14 million $ 16.41 million
Feb 28, 2023 $ 1.88
-3.00%
$ 150.21 million $ 14.44 million
Feb 27, 2023 $ 1.93
-0.13%
$ 154.86 million $ 15.71 million
Feb 26, 2023 $ 1.94
+2.02%
$ 155.07 million $ 11.89 million