iExec RLC Historical Data

RLC Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2022 $ 0.854
-3.34%
$ 68.38 million $ 3.66 million
Nov 17, 2022 $ 0.883
+1.74%
$ 70.74 million $ 16.46 million
Nov 16, 2022 $ 0.868
-1.12%
$ 69.53 million $ 5.48 million
Nov 15, 2022 $ 0.878
+6.55%
$ 70.32 million $ 10.28 million
Nov 14, 2022 $ 0.824
+3.69%
$ 66 million $ 14.09 million
Nov 13, 2022 $ 0.795
-5.06%
$ 63.65 million $ 7.62 million
Nov 12, 2022 $ 0.837
-5.95%
$ 67.05 million $ 6.53 million
Nov 11, 2022 $ 0.89
-4.16%
$ 71.28 million $ 7.08 million
Nov 10, 2022 $ 0.929
+17.61%
$ 74.38 million $ 18.29 million
Nov 9, 2022 $ 0.79
-19.49%
$ 63.24 million $ 21.99 million
Nov 8, 2022 $ 0.981
-16.01%
$ 78.55 million $ 32.44 million
Nov 7, 2022 $ 1.17
-1.73%
$ 93.53 million $ 15.97 million
Nov 6, 2022 $ 1.19
-6.48%
$ 95.17 million $ 15.87 million
Nov 5, 2022 $ 1.27
-0.18%
$ 101.76 million $ 24.28 million
Nov 4, 2022 $ 1.27
+11.05%
$ 101.94 million $ 26.88 million
Nov 3, 2022 $ 1.15
+10.22%
$ 91.8 million $ 37.6 million
Nov 2, 2022 $ 1.04
-3.72%
$ 83.29 million $ 7.59 million
Nov 1, 2022 $ 1.08
+1.95%
$ 86.5 million $ 13.76 million
Oct 31, 2022 $ 1.06
+0.39%
$ 84.85 million $ 12.71 million
Oct 30, 2022 $ 1.06
-1.91%
$ 84.52 million $ 16.15 million
Oct 29, 2022 $ 1.08
+1.92%
$ 86.16 million $ 8.92 million
Oct 28, 2022 $ 1.06
-0.98%
$ 84.54 million $ 13.24 million
Oct 27, 2022 $ 1.07
-1.84%
$ 85.38 million $ 15.64 million
Oct 26, 2022 $ 1.09
+2.65%
$ 86.98 million $ 10.14 million
Oct 25, 2022 $ 1.06
+1.39%
$ 84.74 million $ 6.42 million
Oct 24, 2022 $ 1.04
-3.83%
$ 83.58 million $ 7.02 million
Oct 23, 2022 $ 1.09
+1.58%
$ 86.9 million $ 6.09 million
Oct 22, 2022 $ 1.07
+0.43%
$ 85.55 million $ 3.78 million
Oct 21, 2022 $ 1.06
-0.04%
$ 85.19 million $ 5.62 million
Oct 20, 2022 $ 1.06
-0.23%
$ 85.22 million $ 5.9 million
Oct 19, 2022 $ 1.07
-2.75%
$ 85.42 million $ 4.93 million
Oct 18, 2022 $ 1.1
-3.46%
$ 87.83 million $ 6.52 million
Oct 17, 2022 $ 1.14
+2.73%
$ 90.99 million $ 9.2 million
Oct 16, 2022 $ 1.11
+2.81%
$ 88.57 million $ 4.99 million
Oct 15, 2022 $ 1.08
+0.34%
$ 86.15 million $ 8.58 million
Oct 14, 2022 $ 1.07
-1.62%
$ 85.86 million $ 9.29 million
Oct 13, 2022 $ 1.09
+0.30%
$ 87.27 million $ 10.85 million
Oct 12, 2022 $ 1.09
-1.62%
$ 87.01 million $ 4.26 million
Oct 11, 2022 $ 1.1
-5.90%
$ 88.45 million $ 13.57 million
Oct 10, 2022 $ 1.17
-3.98%
$ 94 million $ 17.3 million
Oct 9, 2022 $ 1.22
+0.94%
$ 97.9 million $ 7.9 million
Oct 8, 2022 $ 1.21
-2.17%
$ 96.99 million $ 6.23 million
Oct 7, 2022 $ 1.24
-1.70%
$ 99.14 million $ 10.33 million