iExec RLC Historical Data

RLC Page 30
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 1.47
+41.90%
$ 117.74 million $ 212.27 million
Aug 9, 2022 $ 1.04
-2.64%
$ 82.97 million $ 15.7 million
Aug 8, 2022 $ 1.06
+1.93%
$ 85.22 million $ 6.77 million
Aug 7, 2022 $ 1.04
-4.55%
$ 83.6 million $ 9.27 million
Aug 6, 2022 $ 1.09
+1.53%
$ 87.59 million $ 4.76 million
Aug 5, 2022 $ 1.08
+4.18%
$ 86.27 million $ 12.21 million
Aug 4, 2022 $ 1.03
+1.67%
$ 82.81 million $ 12.98 million
Aug 3, 2022 $ 1.02
+1.69%
$ 81.44 million $ 22.35 million
Aug 2, 2022 $ 1
-3.14%
$ 80.09 million $ 7.39 million
Aug 1, 2022 $ 1.03
+3.75%
$ 82.68 million $ 9.38 million
Jul 31, 2022 $ 0.995
+1.62%
$ 79.69 million $ 11.48 million
Jul 30, 2022 $ 0.979
-0.33%
$ 78.42 million $ 13.11 million
Jul 29, 2022 $ 0.983
+4.48%
$ 78.68 million $ 9 million
Jul 28, 2022 $ 0.94
+5.87%
$ 75.3 million $ 7.95 million
Jul 27, 2022 $ 0.888
+4.73%
$ 71.12 million $ 9.12 million
Jul 26, 2022 $ 0.848
+0.51%
$ 67.91 million $ 9.32 million
Jul 25, 2022 $ 0.844
-6.70%
$ 67.57 million $ 9.95 million
Jul 24, 2022 $ 0.904
-0.53%
$ 72.42 million $ 4.57 million
Jul 23, 2022 $ 0.909
+0.00%
$ 72.81 million $ 5.77 million
Jul 22, 2022 $ 0.909
-3.77%
$ 72.81 million $ 8.5 million
Jul 21, 2022 $ 0.945
+1.59%
$ 75.66 million $ 4.34 million
Jul 20, 2022 $ 0.93
-7.57%
$ 74.48 million $ 8.8 million
Jul 19, 2022 $ 1.01
+2.06%
$ 80.58 million $ 8.9 million
Jul 18, 2022 $ 0.986
+5.03%
$ 78.96 million $ 17.69 million
Jul 17, 2022 $ 0.939
-0.33%
$ 75.17 million $ 11.75 million
Jul 16, 2022 $ 0.942
+4.70%
$ 75.42 million $ 7.68 million
Jul 15, 2022 $ 0.9
-3.48%
$ 72.04 million $ 6.42 million
Jul 14, 2022 $ 0.932
+8.80%
$ 74.62 million $ 9.64 million
Jul 13, 2022 $ 0.857
+0.07%
$ 68.59 million $ 10.69 million
Jul 12, 2022 $ 0.856
-0.36%
$ 68.54 million $ 7.91 million
Jul 11, 2022 $ 0.859
-8.33%
$ 68.79 million $ 7.46 million
Jul 10, 2022 $ 0.937
-7.17%
$ 75.04 million $ 8.26 million
Jul 9, 2022 $ 1.01
+6.57%
$ 80.83 million $ 13.51 million
Jul 8, 2022 $ 0.947
-6.35%
$ 75.85 million $ 22.57 million
Jul 7, 2022 $ 1.01
+0.79%
$ 80.99 million $ 9.68 million
Jul 6, 2022 $ 1
-4.18%
$ 80.36 million $ 10.65 million
Jul 5, 2022 $ 1.05
+3.35%
$ 83.86 million $ 29.33 million
Jul 4, 2022 $ 1.01
-4.42%
$ 81.14 million $ 17.34 million
Jul 3, 2022 $ 1.06
-7.78%
$ 84.9 million $ 20.07 million
Jul 2, 2022 $ 1.15
-13.75%
$ 92.06 million $ 56.13 million
Jul 1, 2022 $ 1.33
+28.60%
$ 106.67 million $ 151.95 million
Jun 30, 2022 $ 1.04
+24.24%
$ 82.95 million $ 87.39 million
Jun 29, 2022 $ 0.834
+14.63%
$ 66.77 million $ 20.75 million
Jun 28, 2022 $ 0.727
-6.01%
$ 58.24 million $ 3.47 million
Jun 27, 2022 $ 0.774
+5.47%
$ 61.97 million $ 3.36 million
Jun 26, 2022 $ 0.734
-6.31%
$ 58.75 million $ 9.61 million
Jun 25, 2022 $ 0.783
-1.70%
$ 62.71 million $ 4.84 million
Jun 24, 2022 $ 0.797
+4.98%
$ 63.79 million $ 11.68 million
Jun 23, 2022 $ 0.759
+13.16%
$ 60.76 million $ 11.11 million
Jun 22, 2022 $ 0.671
-3.89%
$ 53.7 million $ 2.52 million