iExec RLC Historical Data

RLC Page 34
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 1.77
-11.42%
$ 141.57 million $ 11.96 million
Jan 21, 2022 $ 2
-14.90%
$ 159.82 million $ 16.6 million
Jan 20, 2022 $ 2.35
-5.31%
$ 187.8 million $ 8.08 million
Jan 19, 2022 $ 2.48
-3.08%
$ 198.32 million $ 8.02 million
Jan 18, 2022 $ 2.56
-1.81%
$ 204.62 million $ 8.79 million
Jan 17, 2022 $ 2.6
-3.86%
$ 208.39 million $ 8.77 million
Jan 16, 2022 $ 2.71
-2.09%
$ 216.76 million $ 6.52 million
Jan 15, 2022 $ 2.77
-0.37%
$ 221.4 million $ 5.71 million
Jan 14, 2022 $ 2.78
+1.61%
$ 222.64 million $ 11.94 million
Jan 13, 2022 $ 2.74
-5.48%
$ 219.1 million $ 11.25 million
Jan 12, 2022 $ 2.89
+3.08%
$ 231.8 million $ 8.49 million
Jan 11, 2022 $ 2.81
+2.67%
$ 224.88 million $ 7.41 million
Jan 10, 2022 $ 2.74
-4.75%
$ 219.02 million $ 9.01 million
Jan 9, 2022 $ 2.87
+3.95%
$ 229.94 million $ 12 million
Jan 8, 2022 $ 2.76
-2.19%
$ 221.21 million $ 13.99 million
Jan 7, 2022 $ 2.82
-6.38%
$ 226.17 million $ 18.2 million
Jan 6, 2022 $ 3.02
-3.21%
$ 241.59 million $ 16.5 million
Jan 5, 2022 $ 3.12
-8.72%
$ 249.6 million $ 30.59 million
Jan 4, 2022 $ 3.41
+5.38%
$ 273.32 million $ 42.82 million
Jan 3, 2022 $ 3.24
+1.24%
$ 259.32 million $ 15.35 million
Jan 2, 2022 $ 3.2
+3.51%
$ 256.07 million $ 18.02 million
Jan 1, 2022 $ 3.09
+5.14%
$ 247.33 million $ 8.02 million
Dec 31, 2021 $ 2.94
-5.02%
$ 235.25 million $ 11.29 million
Dec 30, 2021 $ 3.09
+1.87%
$ 247.67 million $ 17.89 million
Dec 29, 2021 $ 3.04
-0.26%
$ 243.14 million $ 18.1 million
Dec 28, 2021 $ 3.04
-10.31%
$ 243.79 million $ 25.87 million
Dec 27, 2021 $ 3.39
+9.99%
$ 271.8 million $ 23.66 million
Dec 26, 2021 $ 3.09
-1.78%
$ 247.12 million $ 13.58 million
Dec 25, 2021 $ 3.14
+1.71%
$ 251.6 million $ 6.58 million
Dec 24, 2021 $ 3.09
-6.07%
$ 247.36 million $ 10.7 million
Dec 23, 2021 $ 3.29
+6.67%
$ 263.37 million $ 12.77 million
Dec 22, 2021 $ 3.08
+4.59%
$ 246.9 million $ 16.46 million
Dec 21, 2021 $ 2.95
+6.44%
$ 236.07 million $ 22.65 million
Dec 20, 2021 $ 2.77
+1.73%
$ 221.77 million $ 11.44 million
Dec 19, 2021 $ 2.72
-2.56%
$ 218.01 million $ 8.12 million
Dec 18, 2021 $ 2.79
+0.93%
$ 223.73 million $ 7.54 million
Dec 17, 2021 $ 2.77
-2.23%
$ 221.67 million $ 15.21 million
Dec 16, 2021 $ 2.83
+1.80%
$ 226.74 million $ 11.04 million
Dec 15, 2021 $ 2.78
+0.71%
$ 222.74 million $ 19.41 million
Dec 14, 2021 $ 2.76
+1.66%
$ 221.15 million $ 10.71 million
Dec 13, 2021 $ 2.72
-10.22%
$ 217.56 million $ 19.6 million
Dec 12, 2021 $ 3.03
+1.71%
$ 242.31 million $ 9.29 million
Dec 11, 2021 $ 2.98
+6.01%
$ 238.24 million $ 12.64 million
Dec 10, 2021 $ 2.81
-7.50%
$ 224.74 million $ 20.56 million
Dec 9, 2021 $ 3.03
-9.58%
$ 242.98 million $ 12.78 million
Dec 8, 2021 $ 3.36
+1.71%
$ 268.71 million $ 11.91 million
Dec 7, 2021 $ 3.3
-2.58%
$ 264.14 million $ 16.09 million
Dec 6, 2021 $ 3.39
+0.27%
$ 271.11 million $ 24.83 million
Dec 5, 2021 $ 3.38
-7.86%
$ 270.36 million $ 25.05 million
Dec 4, 2021 $ 3.66
-14.78%
$ 293.25 million $ 79.84 million