iExec RLC Historical Data

RLC Page 35
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 4.3
+4.11%
$ 344.21 million $ 206.76 million
Dec 2, 2021 $ 4.13
+0.21%
$ 330.64 million $ 16.87 million
Dec 1, 2021 $ 4.12
+2.48%
$ 329.95 million $ 12.71 million
Nov 30, 2021 $ 4.02
-0.94%
$ 321.95 million $ 11.43 million
Nov 29, 2021 $ 4.06
+1.03%
$ 324.96 million $ 17.38 million
Nov 28, 2021 $ 4.02
+0.48%
$ 321.74 million $ 15.46 million
Nov 27, 2021 $ 4
+8.50%
$ 320.06 million $ 60.45 million
Nov 26, 2021 $ 3.68
-12.64%
$ 294.93 million $ 14.73 million
Nov 25, 2021 $ 4.22
+7.14%
$ 337.55 million $ 14.65 million
Nov 24, 2021 $ 3.94
-2.23%
$ 315.21 million $ 13.13 million
Nov 23, 2021 $ 4.03
+2.41%
$ 322.39 million $ 10.67 million
Nov 22, 2021 $ 3.93
-5.70%
$ 314.82 million $ 12.39 million
Nov 21, 2021 $ 4.17
-0.97%
$ 333.9 million $ 15.58 million
Nov 20, 2021 $ 4.21
+6.23%
$ 337.17 million $ 16.58 million
Nov 19, 2021 $ 3.96
+3.25%
$ 317.4 million $ 11.55 million
Nov 18, 2021 $ 3.84
-7.33%
$ 307.27 million $ 15.33 million
Nov 17, 2021 $ 4.14
+1.15%
$ 331.57 million $ 12.39 million
Nov 16, 2021 $ 4.09
-7.77%
$ 327.8 million $ 21.08 million
Nov 15, 2021 $ 4.44
+0.33%
$ 355.44 million $ 32.4 million
Nov 14, 2021 $ 4.42
-1.37%
$ 354.27 million $ 14.02 million
Nov 13, 2021 $ 4.49
+2.65%
$ 359.2 million $ 12.04 million
Nov 12, 2021 $ 4.37
-4.04%
$ 349.95 million $ 14.99 million
Nov 11, 2021 $ 4.55
+0.53%
$ 364.71 million $ 14.11 million
Nov 10, 2021 $ 4.53
-7.41%
$ 362.72 million $ 26.16 million
Nov 9, 2021 $ 4.89
-1.32%
$ 391.76 million $ 25.75 million
Nov 8, 2021 $ 4.96
+3.78%
$ 397.01 million $ 27.42 million
Nov 7, 2021 $ 4.78
-0.19%
$ 382.55 million $ 15 million
Nov 6, 2021 $ 4.79
-3.18%
$ 383.29 million $ 16.45 million
Nov 5, 2021 $ 4.94
+0.58%
$ 395.86 million $ 29.24 million
Nov 4, 2021 $ 4.92
-1.41%
$ 393.58 million $ 32.92 million
Nov 3, 2021 $ 4.98
-5.97%
$ 399.01 million $ 93.2 million
Nov 2, 2021 $ 5.3
+22.19%
$ 424.41 million $ 190.61 million
Nov 1, 2021 $ 4.34
-1.18%
$ 347.36 million $ 21.37 million
Oct 31, 2021 $ 4.39
+5.92%
$ 351.48 million $ 37.87 million
Oct 30, 2021 $ 4.14
+0.91%
$ 331.82 million $ 20.61 million
Oct 29, 2021 $ 4.11
+3.39%
$ 328.79 million $ 17.97 million
Oct 28, 2021 $ 3.97
+4.24%
$ 317.99 million $ 16.75 million
Oct 27, 2021 $ 3.81
-9.81%
$ 305.06 million $ 33.75 million
Oct 26, 2021 $ 4.22
-0.84%
$ 338.25 million $ 18.71 million
Oct 25, 2021 $ 4.26
+5.37%
$ 341.1 million $ 18.35 million
Oct 24, 2021 $ 4.04
-3.02%
$ 323.62 million $ 14.83 million
Oct 23, 2021 $ 4.17
+1.22%
$ 333.69 million $ 21.31 million
Oct 22, 2021 $ 4.12
-1.23%
$ 329.68 million $ 17.34 million
Oct 21, 2021 $ 4.17
-5.07%
$ 333.83 million $ 21.04 million
Oct 20, 2021 $ 4.39
+1.47%
$ 351.67 million $ 22.85 million
Oct 19, 2021 $ 4.33
-4.95%
$ 346.6 million $ 22.8 million
Oct 18, 2021 $ 4.55
-2.96%
$ 364.64 million $ 23.23 million
Oct 17, 2021 $ 4.68
+2.91%
$ 374.68 million $ 26.12 million
Oct 16, 2021 $ 4.55
-0.20%
$ 364.03 million $ 24.46 million
Oct 15, 2021 $ 4.55
+6.22%
$ 364.64 million $ 54.71 million