iExec RLC Historical Data

RLC Page 29
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 1.21
+1.82%
$ 96.81 million $ 11.43 million
Sep 28, 2022 $ 1.19
-0.22%
$ 95.08 million $ 14.17 million
Sep 27, 2022 $ 1.19
-0.62%
$ 95.29 million $ 25.69 million
Sep 26, 2022 $ 1.2
+2.53%
$ 95.88 million $ 21.24 million
Sep 25, 2022 $ 1.17
-0.68%
$ 93.51 million $ 15.13 million
Sep 24, 2022 $ 1.18
-7.23%
$ 94.15 million $ 18.28 million
Sep 23, 2022 $ 1.27
+2.07%
$ 101.49 million $ 29.78 million
Sep 22, 2022 $ 1.24
+2.51%
$ 99.43 million $ 19.31 million
Sep 21, 2022 $ 1.21
+0.71%
$ -- $ 46.83 million
Sep 20, 2022 $ 1.2
+2.07%
$ 96.31 million $ 23.81 million
Sep 19, 2022 $ 1.18
-3.78%
$ 94.35 million $ 34.41 million
Sep 18, 2022 $ 1.22
-1.61%
$ 98.06 million $ 53.95 million
Sep 17, 2022 $ 1.24
+0.96%
$ 99.66 million $ 14.25 million
Sep 16, 2022 $ 1.23
+1.58%
$ 98.72 million $ 41.35 million
Sep 15, 2022 $ 1.21
-1.45%
$ 97.19 million $ 12.66 million
Sep 14, 2022 $ 1.23
-1.10%
$ 98.62 million $ 16.53 million
Sep 13, 2022 $ 1.25
-10.87%
$ 99.72 million $ 27.79 million
Sep 12, 2022 $ 1.4
+6.59%
$ 111.88 million $ 38.56 million
Sep 11, 2022 $ 1.31
-1.10%
$ 104.97 million $ 20.2 million
Sep 10, 2022 $ 1.33
-1.83%
$ 106.13 million $ 13.41 million
Sep 9, 2022 $ 1.35
+11.07%
$ 108.11 million $ 23.74 million
Sep 8, 2022 $ 1.22
-1.44%
$ 97.34 million $ 23.79 million
Sep 7, 2022 $ 1.23
+20.26%
$ 98.76 million $ 31.03 million
Sep 6, 2022 $ 1.03
-9.83%
$ 82.13 million $ 14.45 million
Sep 5, 2022 $ 1.14
+1.38%
$ 91.08 million $ 6.59 million
Sep 4, 2022 $ 1.12
-0.92%
$ 89.84 million $ 9.38 million
Sep 3, 2022 $ 1.13
+2.65%
$ 90.68 million $ 10.27 million
Sep 2, 2022 $ 1.1
-3.53%
$ 88.34 million $ 9.68 million
Sep 1, 2022 $ 1.14
+0.59%
$ 91.57 million $ 14.04 million
Aug 31, 2022 $ 1.14
-4.35%
$ 91.04 million $ 16.15 million
Aug 30, 2022 $ 1.19
-5.63%
$ 95.17 million $ 19.95 million
Aug 29, 2022 $ 1.26
+4.82%
$ 100.86 million $ 9.11 million
Aug 28, 2022 $ 1.2
-12.53%
$ 96.22 million $ 41.78 million
Aug 27, 2022 $ 1.37
+9.84%
$ 110.01 million $ 34.31 million
Aug 26, 2022 $ 1.25
-9.98%
$ 100.15 million $ 15.43 million
Aug 25, 2022 $ 1.39
-9.87%
$ 111.25 million $ 37.47 million
Aug 24, 2022 $ 1.54
+18.25%
$ 123.43 million $ 54.05 million
Aug 23, 2022 $ 1.3
-3.71%
$ 104.38 million $ 12.56 million
Aug 22, 2022 $ 1.35
+4.07%
$ 108.4 million $ 30.29 million
Aug 21, 2022 $ 1.3
-4.78%
$ 104.16 million $ 13.69 million
Aug 20, 2022 $ 1.37
+10.39%
$ 109.39 million $ 49.55 million
Aug 19, 2022 $ 1.24
-11.32%
$ 99.09 million $ 27.02 million
Aug 18, 2022 $ 1.4
-0.89%
$ 111.74 million $ 21.74 million
Aug 17, 2022 $ 1.41
-4.48%
$ 112.74 million $ 23.74 million
Aug 16, 2022 $ 1.47
+0.60%
$ 118.03 million $ 44.16 million
Aug 15, 2022 $ 1.47
+1.10%
$ 117.32 million $ 108.4 million
Aug 14, 2022 $ 1.45
+2.15%
$ 116.04 million $ 26.96 million
Aug 13, 2022 $ 1.42
-0.53%
$ 113.61 million $ 27.02 million
Aug 12, 2022 $ 1.43
-4.08%
$ 114.21 million $ 29.83 million
Aug 11, 2022 $ 1.49
+1.14%
$ 119.07 million $ 124.32 million