iExec RLC Historical Data

RLC Page 45
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 1.19
+11.59%
$ 95.03 million $ 8.78 million
Jul 14, 2020 $ 1.06
+4.20%
$ 85.17 million $ 14.1 million
Jul 13, 2020 $ 1.02
-4.35%
$ 81.76 million $ 5.25 million
Jul 12, 2020 $ 1.07
+18.06%
$ 85.45 million $ 8.32 million
Jul 11, 2020 $ 0.904
+2.73%
$ 72.36 million $ 2.62 million
Jul 10, 2020 $ 0.88
-7.71%
$ 70.43 million $ 3.95 million
Jul 9, 2020 $ 0.953
+1.06%
$ 76.3 million $ 6.52 million
Jul 8, 2020 $ 0.943
+11.59%
$ 75.5 million $ 4.92 million
Jul 7, 2020 $ 0.844
+7.36%
$ 67.6 million $ 3.42 million
Jul 6, 2020 $ 0.786
+6.55%
$ 62.96 million $ 2.75 million
Jul 5, 2020 $ 0.737
-1.75%
$ 59.05 million $ 2.2 million
Jul 4, 2020 $ 0.75
+12.00%
$ 60.08 million $ 4.56 million
Jul 3, 2020 $ 0.67
+13.23%
$ 53.64 million $ 2.76 million
Jul 2, 2020 $ 0.592
-3.10%
$ 47.38 million $ 840,610
Jul 1, 2020 $ 0.61
-0.94%
$ 48.88 million $ 813,534
Jun 30, 2020 $ 0.617
-0.30%
$ 49.37 million $ 1.03 million
Jun 29, 2020 $ 0.619
+7.24%
$ 49.53 million $ 2.29 million
Jun 28, 2020 $ 0.576
+0.10%
$ 46.15 million $ 916,016
Jun 27, 2020 $ 0.576
-11.31%
$ 46.1 million $ 1.93 million
Jun 26, 2020 $ 0.649
-3.96%
$ 51.97 million $ 1.8 million
Jun 25, 2020 $ 0.676
+6.88%
$ 54.12 million $ 2.6 million
Jun 24, 2020 $ 0.633
-3.40%
$ 50.65 million $ 1.4 million
Jun 23, 2020 $ 0.655
+3.81%
$ 52.43 million $ 1.95 million
Jun 22, 2020 $ 0.631
+6.65%
$ 50.51 million $ 1.93 million
Jun 21, 2020 $ 0.591
-4.93%
$ 47.35 million $ 895,714
Jun 20, 2020 $ 0.622
-3.62%
$ 49.81 million $ 1.73 million
Jun 19, 2020 $ 0.645
+3.80%
$ 51.67 million $ 5.39 million
Jun 18, 2020 $ 0.622
+8.93%
$ 49.78 million $ 5.93 million
Jun 17, 2020 $ 0.571
+16.27%
$ 45.7 million $ 3.53 million
Jun 16, 2020 $ 0.491
+4.33%
$ 39.3 million $ 1.15 million
Jun 15, 2020 $ 0.471
-2.32%
$ 37.68 million $ 1.46 million
Jun 14, 2020 $ 0.482
-5.91%
$ 38.58 million $ 1.22 million
Jun 13, 2020 $ 0.512
+0.91%
$ 41 million $ 626,826
Jun 12, 2020 $ 0.507
+8.00%
$ 40.61 million $ 626,911
Jun 11, 2020 $ 0.47
-8.80%
$ 37.61 million $ 2.05 million
Jun 10, 2020 $ 0.515
-6.79%
$ 41.24 million $ 1.85 million
Jun 9, 2020 $ 0.553
+2.23%
$ 44.25 million $ 914,751
Jun 8, 2020 $ 0.541
+1.47%
$ 43.28 million $ 2.13 million
Jun 7, 2020 $ 0.533
+7.52%
$ 42.65 million $ 3.95 million
Jun 6, 2020 $ 0.495
-0.05%
$ 39.66 million $ 950,367
Jun 5, 2020 $ 0.496
+12.30%
$ 39.69 million $ 4.05 million
Jun 4, 2020 $ 0.441
+0.73%
$ 35.35 million $ 1.36 million
Jun 3, 2020 $ 0.438
+14.10%
$ 35.09 million $ 1.53 million
Jun 2, 2020 $ 0.384
-3.21%
$ 30.75 million $ 600,618
Jun 1, 2020 $ 0.397
+5.62%
$ 31.78 million $ 621,243
May 31, 2020 $ 0.376
-4.67%
$ 30.09 million $ 369,525
May 30, 2020 $ 0.394
-0.04%
$ 31.56 million $ 547,617
May 29, 2020 $ 0.394
+5.11%
$ 31.59 million $ 568,232
May 28, 2020 $ 0.375
-1.42%
$ 30.05 million $ 468,256
May 27, 2020 $ 0.381
-1.87%
$ 30.47 million $ 1.45 million