iExec RLC Historical Data

RLC Page 32
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 1.51
-1.88%
$ 121.28 million $ 5.67 million
May 1, 2022 $ 1.54
+4.48%
$ 123.61 million $ 8.82 million
Apr 30, 2022 $ 1.48
-10.24%
$ 118.31 million $ 7.78 million
Apr 29, 2022 $ 1.65
-7.92%
$ 131.8 million $ 5.59 million
Apr 28, 2022 $ 1.79
+0.06%
$ 143.14 million $ 6.82 million
Apr 27, 2022 $ 1.79
+2.77%
$ 143.05 million $ 7.86 million
Apr 26, 2022 $ 1.74
-9.02%
$ 139.19 million $ 6.24 million
Apr 25, 2022 $ 1.91
+0.87%
$ 152.98 million $ 11.23 million
Apr 24, 2022 $ 1.89
-2.03%
$ 151.66 million $ 8.77 million
Apr 23, 2022 $ 1.93
-2.85%
$ 154.8 million $ 5.11 million
Apr 22, 2022 $ 1.99
+0.96%
$ 159.34 million $ 8.41 million
Apr 21, 2022 $ 1.97
-2.96%
$ 157.82 million $ 10.36 million
Apr 20, 2022 $ 2.03
-1.90%
$ 162.53 million $ 7.66 million
Apr 19, 2022 $ 2.07
+4.43%
$ 165.67 million $ 5.3 million
Apr 18, 2022 $ 1.98
+2.05%
$ 158.63 million $ 8.16 million
Apr 17, 2022 $ 1.94
-5.66%
$ 155.44 million $ 6.87 million
Apr 16, 2022 $ 2.06
-1.65%
$ 164.76 million $ 4.47 million
Apr 15, 2022 $ 2.09
+0.69%
$ 167.53 million $ 5.91 million
Apr 14, 2022 $ 2.08
+0.50%
$ 166.39 million $ 12.92 million
Apr 13, 2022 $ 2.07
+4.57%
$ 165.57 million $ 8.35 million
Apr 12, 2022 $ 1.98
+8.68%
$ 158.33 million $ 17.45 million
Apr 11, 2022 $ 1.82
-7.59%
$ 145.69 million $ 12.96 million
Apr 10, 2022 $ 1.97
-4.35%
$ 157.8 million $ 4.19 million
Apr 9, 2022 $ 2.06
+4.18%
$ 164.98 million $ 5.24 million
Apr 8, 2022 $ 1.98
-6.43%
$ 158.17 million $ 10.93 million
Apr 7, 2022 $ 2.11
+5.14%
$ 169.04 million $ 18.86 million
Apr 6, 2022 $ 2.01
-14.43%
$ 160.78 million $ 22.6 million
Apr 5, 2022 $ 2.35
-4.24%
$ 187.89 million $ 11.6 million
Apr 4, 2022 $ 2.45
-3.94%
$ 196.21 million $ 15.46 million
Apr 3, 2022 $ 2.55
+6.02%
$ 204.25 million $ 27.77 million
Apr 2, 2022 $ 2.41
-4.75%
$ 192.73 million $ 25.53 million
Apr 1, 2022 $ 2.53
+13.01%
$ 202.36 million $ 34.15 million
Mar 31, 2022 $ 2.24
-7.35%
$ 179.07 million $ 21.83 million
Mar 30, 2022 $ 2.41
+4.68%
$ 193.27 million $ 10.29 million
Mar 29, 2022 $ 2.31
+4.33%
$ 184.62 million $ 8.74 million
Mar 28, 2022 $ 2.21
-2.94%
$ 176.96 million $ 9.96 million
Mar 27, 2022 $ 2.28
+4.92%
$ 182.33 million $ 7.7 million
Mar 26, 2022 $ 2.17
+4.21%
$ 173.86 million $ 16.28 million
Mar 25, 2022 $ 2.08
-1.50%
$ 166.84 million $ 6.09 million
Mar 24, 2022 $ 2.12
+0.87%
$ 169.39 million $ 6.61 million
Mar 23, 2022 $ 2.1
+8.47%
$ 167.93 million $ 12.91 million
Mar 22, 2022 $ 1.93
+1.92%
$ 154.73 million $ 7.63 million
Mar 21, 2022 $ 1.9
+1.25%
$ 151.89 million $ 7.51 million
Mar 20, 2022 $ 1.87
-3.04%
$ 150.02 million $ 4.91 million
Mar 19, 2022 $ 1.93
+4.47%
$ 154.72 million $ 8.42 million
Mar 18, 2022 $ 1.85
+2.34%
$ 148.09 million $ 4.62 million
Mar 17, 2022 $ 1.81
-0.66%
$ 144.6 million $ 3.65 million
Mar 16, 2022 $ 1.82
+6.43%
$ 145.72 million $ 6.78 million
Mar 15, 2022 $ 1.71
+1.09%
$ 136.91 million $ 4.07 million
Mar 14, 2022 $ 1.69
+5.93%
$ 135.44 million $ 4.29 million