iExec RLC Historical Data

RLC Page 37
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 4.85
+8.26%
$ 388.47 million $ 40.17 million
Aug 31, 2021 $ 4.48
-3.16%
$ 358.87 million $ 36.03 million
Aug 30, 2021 $ 4.63
+3.98%
$ 370.57 million $ 43.71 million
Aug 29, 2021 $ 4.45
-1.02%
$ 356.38 million $ 24.34 million
Aug 28, 2021 $ 4.5
-4.08%
$ 360.06 million $ 17.78 million
Aug 27, 2021 $ 4.69
+4.22%
$ 375.38 million $ 34.63 million
Aug 26, 2021 $ 4.5
-11.08%
$ 360.2 million $ 26.99 million
Aug 25, 2021 $ 5.06
+3.53%
$ 405.07 million $ 32.43 million
Aug 24, 2021 $ 4.89
-8.91%
$ 391.32 million $ 51.08 million
Aug 23, 2021 $ 5.36
+4.20%
$ 429.57 million $ 67.23 million
Aug 22, 2021 $ 5.15
+14.09%
$ 412.27 million $ 63.66 million
Aug 21, 2021 $ 4.51
-2.24%
$ 361.33 million $ 28.46 million
Aug 20, 2021 $ 4.62
+4.42%
$ 369.65 million $ 35.34 million
Aug 19, 2021 $ 4.42
+6.34%
$ 353.95 million $ 31.9 million
Aug 18, 2021 $ 4.16
+0.10%
$ 332.92 million $ 54.06 million
Aug 17, 2021 $ 4.15
+0.40%
$ 332.54 million $ 70.33 million
Aug 16, 2021 $ 4.14
+0.69%
$ 331.31 million $ 34.23 million
Aug 15, 2021 $ 4.11
-0.77%
$ 329.04 million $ 14.91 million
Aug 14, 2021 $ 4.14
-0.36%
$ 331.62 million $ 23.93 million
Aug 13, 2021 $ 4.16
+9.51%
$ 332.82 million $ 24.54 million
Aug 12, 2021 $ 3.79
-0.99%
$ 303.85 million $ 27.46 million
Aug 11, 2021 $ 3.85
+4.84%
$ 308.02 million $ 47.51 million
Aug 10, 2021 $ 3.67
-1.33%
$ 293.78 million $ 23.2 million
Aug 8, 2021 $ 3.44
-7.44%
$ 275.26 million $ 22.62 million
Aug 7, 2021 $ 3.71
+9.01%
$ 297.36 million $ 52.25 million
Aug 6, 2021 $ 3.41
+1.69%
$ 272.8 million $ 25.26 million
Aug 5, 2021 $ 3.35
-0.47%
$ 268.25 million $ 21 million
Aug 4, 2021 $ 3.25
-0.44%
$ 259.89 million $ 10.91 million
Aug 3, 2021 $ 3.26
-4.82%
$ 261 million $ 20.79 million
Aug 2, 2021 $ 3.43
+1.33%
$ 274.29 million $ 23.85 million
Aug 1, 2021 $ 3.38
+1.77%
$ 270.85 million $ 56.2 million
Jul 30, 2021 $ 3.36
+21.00%
$ 269.19 million $ 55.88 million
Jul 29, 2021 $ 2.78
+4.07%
$ 222.46 million $ 20.4 million
Jul 28, 2021 $ 2.67
+0.36%
$ 213.8 million $ 16.47 million
Jul 27, 2021 $ 2.66
+4.18%
$ 212.94 million $ 15.51 million
Jul 26, 2021 $ 2.55
+0.99%
$ 204.47 million $ 28.21 million
Jul 25, 2021 $ 2.53
+1.48%
$ 202.39 million $ 13.15 million
Jul 24, 2021 $ 2.49
+3.01%
$ 199.44 million $ 18.1 million
Jul 23, 2021 $ 2.42
+2.46%
$ 193.62 million $ 11.36 million
Jul 22, 2021 $ 2.36
+0.66%
$ 188.95 million $ 10.58 million
Jul 21, 2021 $ 2.34
+9.79%
$ 187.61 million $ 9.47 million
Jul 20, 2021 $ 2.13
-7.77%
$ 170.81 million $ 8.64 million
Jul 19, 2021 $ 2.31
-5.14%
$ 185.34 million $ 8 million
Jul 18, 2021 $ 2.44
-0.89%
$ 195.39 million $ 6.39 million
Jul 17, 2021 $ 2.46
-0.93%
$ 197.17 million $ 7.17 million
Jul 16, 2021 $ 2.49
-4.07%
$ 199.07 million $ 9.05 million
Jul 15, 2021 $ 2.59
-5.62%
$ 207.32 million $ 11.7 million
Jul 14, 2021 $ 2.74
-0.96%
$ 219.54 million $ 14.45 million
Jul 13, 2021 $ 2.77
-5.25%
$ 221.66 million $ 11 million
Jul 12, 2021 $ 2.92
-3.32%
$ 233.96 million $ 11.71 million