iExec RLC Historical Data

RLC Page 26
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 1.9
-0.15%
$ 152 million $ 10.76 million
Feb 24, 2023 $ 1.9
-3.71%
$ 152.23 million $ 19.39 million
Feb 23, 2023 $ 1.97
-1.49%
$ 158.11 million $ 14.93 million
Feb 22, 2023 $ 2
-5.59%
$ 160.49 million $ 22.66 million
Feb 21, 2023 $ 2.12
+2.08%
$ 169.98 million $ 69.33 million
Feb 20, 2023 $ 2.08
+3.16%
$ 166.52 million $ 19.31 million
Feb 19, 2023 $ 2.02
-2.84%
$ 161.42 million $ 12.11 million
Feb 18, 2023 $ 2.07
+0.00%
$ 166.14 million $ 14.87 million
Feb 17, 2023 $ 2.07
+4.02%
$ 166.14 million $ 18.43 million
Feb 16, 2023 $ 1.99
-6.20%
$ 159.73 million $ 32.52 million
Feb 15, 2023 $ 2.13
+4.16%
$ 170.29 million $ 24.33 million
Feb 14, 2023 $ 2.04
+7.89%
$ 163.49 million $ 32.61 million
Feb 13, 2023 $ 1.89
-1.87%
$ 151.54 million $ 18.74 million
Feb 12, 2023 $ 1.93
-4.37%
$ 154.42 million $ 25.79 million
Feb 11, 2023 $ 2.02
+3.34%
$ 161.48 million $ 16.98 million
Feb 10, 2023 $ 1.95
+1.20%
$ 156.27 million $ 28.36 million
Feb 9, 2023 $ 1.93
-7.64%
$ 154.41 million $ 53.65 million
Feb 8, 2023 $ 2.09
-7.38%
$ 167.24 million $ 60.35 million
Feb 7, 2023 $ 2.25
+12.50%
$ 180.56 million $ 92.53 million
Feb 6, 2023 $ 2
-2.64%
$ 160.5 million $ 41.26 million
Feb 5, 2023 $ 2.06
+11.50%
$ 164.85 million $ 95.4 million
Feb 4, 2023 $ 1.85
+1.94%
$ 147.86 million $ 22.66 million
Feb 3, 2023 $ 1.81
+5.43%
$ 145.05 million $ 14.48 million
Feb 2, 2023 $ 1.72
-3.63%
$ 137.58 million $ 31.16 million
Feb 1, 2023 $ 1.78
+3.37%
$ 142.76 million $ 14.34 million
Jan 31, 2023 $ 1.72
+4.58%
$ 138.11 million $ 18.07 million
Jan 30, 2023 $ 1.65
-8.96%
$ 132.06 million $ 25.52 million
Jan 29, 2023 $ 1.81
+0.16%
$ 145.06 million $ 25.26 million
Jan 28, 2023 $ 1.81
+3.76%
$ 144.84 million $ 34.85 million
Jan 27, 2023 $ 1.74
-0.25%
$ 139.59 million $ 21.57 million
Jan 26, 2023 $ 1.75
+4.36%
$ 139.94 million $ 39.36 million
Jan 25, 2023 $ 1.67
+1.58%
$ 134.09 million $ 26.63 million
Jan 24, 2023 $ 1.65
-6.93%
$ 132.01 million $ 15.75 million
Jan 23, 2023 $ 1.77
+6.21%
$ 141.84 million $ 41.88 million
Jan 22, 2023 $ 1.67
-3.64%
$ 133.55 million $ 32.96 million
Jan 21, 2023 $ 1.73
+5.89%
$ 138.6 million $ 46.86 million
Jan 20, 2023 $ 1.63
+5.41%
$ 130.89 million $ 19.69 million
Jan 19, 2023 $ 1.55
+2.31%
$ 124.17 million $ 14.53 million
Jan 18, 2023 $ 1.52
-9.68%
$ 121.37 million $ 38.77 million
Jan 17, 2023 $ 1.68
+3.02%
$ 134.37 million $ 39.18 million
Jan 16, 2023 $ 1.63
+1.10%
$ 130.43 million $ 40.86 million
Jan 15, 2023 $ 1.61
-0.01%
$ 129.01 million $ 54.09 million
Jan 14, 2023 $ 1.61
+0.93%
$ 129.02 million $ 48.22 million
Jan 13, 2023 $ 1.6
+7.74%
$ 127.92 million $ 36.98 million
Jan 12, 2023 $ 1.48
+4.45%
$ 118.65 million $ 47.69 million
Jan 11, 2023 $ 1.42
-2.39%
$ 113.6 million $ 45.34 million
Jan 10, 2023 $ 1.45
+5.96%
$ 116.38 million $ 35.65 million
Jan 9, 2023 $ 1.37
+3.29%
$ 109.83 million $ 40.57 million
Jan 8, 2023 $ 1.33
+1.80%
$ 106.33 million $ 30.6 million
Jan 7, 2023 $ 1.3
+4.76%
$ 104.45 million $ 13.61 million