iExec RLC Historical Data

RLC Page 36
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2021 $ 4.29
-2.65%
$ 343.28 million $ 24.37 million
Oct 13, 2021 $ 4.4
+11.31%
$ 352.66 million $ 69.54 million
Oct 12, 2021 $ 3.96
+5.54%
$ 316.75 million $ 33.89 million
Oct 11, 2021 $ 3.75
+4.70%
$ 300.21 million $ 21.7 million
Oct 10, 2021 $ 3.58
-6.55%
$ 286.73 million $ 11.14 million
Oct 9, 2021 $ 3.83
+1.04%
$ 306.79 million $ 17.18 million
Oct 8, 2021 $ 3.79
-1.26%
$ 303.66 million $ 14.68 million
Oct 7, 2021 $ 3.84
-4.18%
$ 307.57 million $ 13.45 million
Oct 6, 2021 $ 4.01
-1.15%
$ 321.03 million $ 26.44 million
Oct 5, 2021 $ 4.06
+8.16%
$ 324.77 million $ 24 million
Oct 4, 2021 $ 3.75
-3.90%
$ 300.21 million $ 15.16 million
Oct 3, 2021 $ 3.9
+1.28%
$ 312.39 million $ 18.02 million
Oct 2, 2021 $ 3.85
+2.46%
$ 308.43 million $ 19.12 million
Oct 1, 2021 $ 3.76
+8.40%
$ 301.01 million $ 26.51 million
Sep 30, 2021 $ 3.47
+5.60%
$ 277.68 million $ 19.31 million
Sep 29, 2021 $ 3.28
+3.01%
$ 262.94 million $ 14.69 million
Sep 28, 2021 $ 3.19
-4.45%
$ 255.14 million $ 25.57 million
Sep 27, 2021 $ 3.33
+2.18%
$ 267.02 million $ 28.28 million
Sep 26, 2021 $ 3.26
-4.74%
$ 261.35 million $ 33.21 million
Sep 25, 2021 $ 3.43
+7.26%
$ 274.35 million $ 32.15 million
Sep 24, 2021 $ 3.19
-8.10%
$ 255.78 million $ 17.66 million
Sep 23, 2021 $ 3.48
+2.53%
$ 278.32 million $ 11.25 million
Sep 22, 2021 $ 3.39
+12.65%
$ 271.46 million $ 14.44 million
Sep 21, 2021 $ 3.01
-7.14%
$ 240.89 million $ 17.52 million
Sep 20, 2021 $ 3.24
-15.38%
$ 259.35 million $ 20.05 million
Sep 19, 2021 $ 3.83
-2.43%
$ 306.46 million $ 12.14 million
Sep 18, 2021 $ 3.92
+2.34%
$ 314.08 million $ 15.84 million
Sep 17, 2021 $ 3.83
-4.64%
$ 306.88 million $ 13.85 million
Sep 16, 2021 $ 4.02
-5.11%
$ 321.81 million $ 17.61 million
Sep 15, 2021 $ 4.23
+5.70%
$ 339.09 million $ 24.06 million
Sep 14, 2021 $ 4.01
+3.72%
$ 320.76 million $ 13.19 million
Sep 13, 2021 $ 3.86
-6.59%
$ 309.25 million $ 19.05 million
Sep 12, 2021 $ 4.13
+5.25%
$ 331.05 million $ 21.01 million
Sep 11, 2021 $ 3.93
+0.93%
$ 314.51 million $ 16.62 million
Sep 10, 2021 $ 3.89
-4.62%
$ 311.6 million $ 25.72 million
Sep 9, 2021 $ 4.08
+1.11%
$ 326.67 million $ 32.07 million
Sep 8, 2021 $ 4.04
-2.13%
$ 323.1 million $ 37.31 million
Sep 7, 2021 $ 4.12
-21.03%
$ 330.02 million $ 69.16 million
Sep 6, 2021 $ 5.22
-2.52%
$ 417.91 million $ 42.21 million
Sep 5, 2021 $ 5.35
+0.36%
$ 428.73 million $ 27.51 million
Sep 4, 2021 $ 5.34
-0.46%
$ 427.2 million $ 41.69 million
Sep 3, 2021 $ 5.36
+2.93%
$ 429.18 million $ 71.24 million
Sep 2, 2021 $ 5.21
+7.34%
$ 417.01 million $ 76.83 million