iExec RLC Historical Data

RLC Page 27
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 1.3
+4.76%
$ 104.45 million $ 13.61 million
Jan 6, 2023 $ 1.25
+7.51%
$ 99.71 million $ 21.74 million
Jan 5, 2023 $ 1.16
-2.27%
$ 92.74 million $ 8.23 million
Jan 4, 2023 $ 1.19
+0.79%
$ 94.9 million $ 17.09 million
Jan 3, 2023 $ 1.18
+0.60%
$ 94.15 million $ 16.19 million
Jan 2, 2023 $ 1.17
-0.20%
$ 93.59 million $ 17.26 million
Jan 1, 2023 $ 1.17
-4.31%
$ 93.78 million $ 11.81 million
Dec 31, 2022 $ 1.22
-1.47%
$ 98 million $ 7.82 million
Dec 30, 2022 $ 1.24
-3.85%
$ 99.46 million $ 13.3 million
Dec 29, 2022 $ 1.29
-0.80%
$ 103.45 million $ 17.84 million
Dec 28, 2022 $ 1.3
-3.24%
$ 104.28 million $ 55.97 million
Dec 27, 2022 $ 1.35
+1.74%
$ 107.77 million $ 26.82 million
Dec 26, 2022 $ 1.32
+0.32%
$ 105.93 million $ 15.99 million
Dec 25, 2022 $ 1.32
+3.31%
$ 105.59 million $ 22.6 million
Dec 24, 2022 $ 1.28
+4.42%
$ 102.21 million $ 14.3 million
Dec 23, 2022 $ 1.22
-5.08%
$ 97.88 million $ 14.19 million
Dec 22, 2022 $ 1.29
+2.85%
$ 103.12 million $ 30.46 million
Dec 21, 2022 $ 1.25
+4.19%
$ 100.26 million $ 34.26 million
Dec 20, 2022 $ 1.2
+2.90%
$ 96.23 million $ 15.74 million
Dec 19, 2022 $ 1.17
-0.74%
$ 93.51 million $ 40.35 million
Dec 18, 2022 $ 1.18
-1.97%
$ 94.21 million $ 7.71 million
Dec 17, 2022 $ 1.21
+10.28%
$ 96.51 million $ 41.16 million
Dec 16, 2022 $ 1.09
-6.72%
$ 87.51 million $ 19.22 million
Dec 15, 2022 $ 1.17
+1.18%
$ 93.81 million $ 17.22 million
Dec 14, 2022 $ 1.16
+0.72%
$ 92.72 million $ 17.98 million
Dec 13, 2022 $ 1.15
+1.34%
$ 92.06 million $ 31.99 million
Dec 12, 2022 $ 1.13
+5.66%
$ 90.85 million $ 19.33 million
Dec 11, 2022 $ 1.07
-2.49%
$ 85.98 million $ 11.65 million
Dec 10, 2022 $ 1.1
-0.49%
$ 88.18 million $ 12.55 million
Dec 9, 2022 $ 1.11
+5.74%
$ 88.61 million $ 33.81 million
Dec 8, 2022 $ 1.05
+2.31%
$ 83.8 million $ 4.42 million
Dec 7, 2022 $ 1.02
-2.48%
$ 81.91 million $ 7.05 million
Dec 6, 2022 $ 1.05
-1.66%
$ 83.99 million $ 4.93 million
Dec 5, 2022 $ 1.07
-2.28%
$ 85.41 million $ 9.92 million
Dec 4, 2022 $ 1.09
+1.46%
$ 87.4 million $ 6.36 million
Dec 3, 2022 $ 1.08
-2.17%
$ 86.15 million $ 24.17 million
Dec 2, 2022 $ 1.1
+1.09%
$ 88.06 million $ 7.69 million
Dec 1, 2022 $ 1.09
+0.22%
$ 87.11 million $ 33.33 million
Nov 30, 2022 $ 1.09
+2.57%
$ 86.92 million $ 11.72 million
Nov 29, 2022 $ 1.06
+1.11%
$ 84.74 million $ 9.73 million
Nov 28, 2022 $ 1.05
-2.62%
$ 83.82 million $ 14.26 million
Nov 27, 2022 $ 1.07
-2.84%
$ 86.07 million $ 8.33 million
Nov 26, 2022 $ 1.11
+1.90%
$ 88.59 million $ 24.55 million
Nov 25, 2022 $ 1.09
-4.63%
$ 86.94 million $ 40.32 million
Nov 24, 2022 $ 1.14
+4.06%
$ 91.16 million $ 71.22 million
Nov 23, 2022 $ 1.09
+4.11%
$ 87.6 million $ 30.34 million
Nov 22, 2022 $ 1.05
-10.69%
$ 84.14 million $ 36.23 million
Nov 21, 2022 $ 1.18
+12.89%
$ 94.22 million $ 156.83 million
Nov 20, 2022 $ 1.04
+21.15%
$ 83.46 million $ 106.97 million
Nov 19, 2022 $ 0.86
+0.76%
$ 68.89 million $ 6.09 million