iExec RLC Historical Data

RLC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 1.07
+4.45%
$ 85 million $ 33.71 million
Sep 27, 2025 $ 1.02
+1.52%
$ 81.73 million $ 4.84 million
Sep 26, 2025 $ 1.01
+2.64%
$ 80.51 million $ 5.56 million
Sep 25, 2025 $ 0.986
-7.48%
$ 78.44 million $ 7.49 million
Sep 24, 2025 $ 1.07
-2.37%
$ 85.34 million $ 4.67 million
Sep 23, 2025 $ 1.09
+1.14%
$ 87.37 million $ 6.13 million
Sep 22, 2025 $ 1.08
-8.92%
$ 86.33 million $ 6.46 million
Sep 21, 2025 $ 1.19
+0.09%
$ 94.75 million $ 2.69 million
Sep 20, 2025 $ 1.2
+0.63%
$ 95.51 million $ 2.68 million
Sep 19, 2025 $ 1.2
-3.00%
$ 95.09 million $ 4.08 million
Sep 18, 2025 $ 1.23
-0.36%
$ 98.65 million $ 7.8 million
Sep 17, 2025 $ 1.23
-0.37%
$ 98.94 million $ 12.06 million
Sep 16, 2025 $ 1.24
+0.59%
$ 98.95 million $ 6.89 million
Sep 15, 2025 $ 1.24
-0.92%
$ 98.83 million $ 12.86 million
Sep 14, 2025 $ 1.26
-0.60%
$ 99.85 million $ 11.37 million
Sep 13, 2025 $ 1.27
-0.61%
$ 101.29 million $ 11.99 million
Sep 12, 2025 $ 1.27
+0.44%
$ 101.9 million $ 7.71 million
Sep 11, 2025 $ 1.27
+2.07%
$ 101.55 million $ 12.67 million
Sep 10, 2025 $ 1.24
-2.27%
$ 99.38 million $ 11.3 million
Sep 9, 2025 $ 1.27
+0.33%
$ 101.76 million $ 19.88 million
Sep 8, 2025 $ 1.27
-2.02%
$ 101.29 million $ 18.07 million
Sep 7, 2025 $ 1.29
-1.09%
$ 103.48 million $ 16.02 million
Sep 6, 2025 $ 1.31
+5.47%
$ 104.59 million $ 29.21 million
Sep 5, 2025 $ 1.24
-1.91%
$ 99.22 million $ 15.02 million
Sep 4, 2025 $ 1.26
-2.32%
$ 101.3 million $ 16.11 million
Sep 3, 2025 $ 1.29
+1.19%
$ 103.26 million $ 39.1 million
Sep 2, 2025 $ 1.28
+8.81%
$ 102.01 million $ 30.52 million
Sep 1, 2025 $ 1.17
-3.86%
$ 93.84 million $ 31.31 million
Aug 31, 2025 $ 1.24
+4.47%
$ 97.65 million $ 49.93 million
Aug 30, 2025 $ 1.18
-1.36%
$ 94.84 million $ 17.2 million
Aug 29, 2025 $ 1.2
-7.95%
$ 95.82 million $ 32.99 million
Aug 28, 2025 $ 1.3
-21.12%
$ 103.98 million $ 174.33 million
Aug 27, 2025 $ 1.43
+38.44%
$ 131.92 million $ 104.67 million
Aug 26, 2025 $ 1
+6.12%
$ 82.61 million $ 8.12 million
Aug 25, 2025 $ 0.947
-6.98%
$ 75.63 million $ 5.89 million
Aug 24, 2025 $ 1.02
-4.06%
$ 81.44 million $ 5.77 million
Aug 23, 2025 $ 1.07
-0.51%
$ 85.26 million $ 6.57 million
Aug 22, 2025 $ 1.07
+6.36%
$ 85.79 million $ 9.37 million
Aug 21, 2025 $ 1.01
-2.26%
$ 80.73 million $ 9.76 million
Aug 20, 2025 $ 1.04
+6.65%
$ 83.01 million $ 16.44 million
Aug 19, 2025 $ 0.978
+1.92%
$ 78.34 million $ 21.15 million
Aug 18, 2025 $ 0.96
-3.28%
$ 76.84 million $ 4.35 million
Aug 17, 2025 $ 0.992
-0.69%
$ 79.44 million $ 6.09 million
Aug 16, 2025 $ 0.999
+5.97%
$ 80 million $ 7.05 million
Aug 15, 2025 $ 0.943
+0.47%
$ 75.5 million $ 6.41 million
Aug 14, 2025 $ 0.939
-10.58%
$ 75.16 million $ 6.62 million
Aug 13, 2025 $ 1.05
+2.40%
$ 84.04 million $ 5.77 million
Aug 12, 2025 $ 1.03
+8.34%
$ 82.2 million $ 6.79 million
Aug 11, 2025 $ 0.945
-8.72%
$ 75.98 million $ 7.2 million
Aug 10, 2025 $ 1.03
-1.03%
$ 82.87 million $ 4.69 million