iExec RLC Historical Data

RLC Page 51
Download
Date Close Price change Market cap Trading volume
Nov 6, 2019 $0.667
+0.86%
$53.4 million $1.97 million
Nov 5, 2019 $0.66
+2.69%
$52.84 million $1.45 million
Nov 4, 2019 $0.643
-5.28%
$51.45 million $1.13 million
Nov 3, 2019 $0.678
-2.24%
$54.32 million $645,288
Nov 2, 2019 $0.694
+13.35%
$55.57 million $1.28 million
Nov 1, 2019 $0.612
+0.59%
$49.03 million $410,698
Oct 31, 2019 $0.609
-2.08%
$48.74 million $1.01 million
Oct 30, 2019 $0.622
-4.65%
$49.78 million $2.7 million
Oct 29, 2019 $0.652
+19.64%
$52.21 million $4.56 million
Oct 28, 2019 $0.545
+6.09%
$43.64 million $1.69 million
Oct 27, 2019 $0.514
+6.93%
$41.15 million $776,595
Oct 26, 2019 $0.478
+5.13%
$38.3 million $1.37 million
Oct 25, 2019 $0.455
+16.37%
$36.4 million $1.56 million
Oct 24, 2019 $0.391
+14.63%
$31.28 million $1.5 million
Oct 23, 2019 $0.341
+1.04%
$27.28 million $830,331
Oct 22, 2019 $0.337
+3.79%
$27 million $632,618
Oct 21, 2019 $0.325
+0.81%
$26.02 million $315,207
Oct 20, 2019 $0.322
+3.48%
$25.81 million $268,235
Oct 19, 2019 $0.311
-4.96%
$24.92 million $218,687
Oct 18, 2019 $0.327
-8.18%
$26.22 million $559,380
Oct 17, 2019 $0.357
-1.01%
$28.56 million $649,830
Oct 16, 2019 $0.36
+6.50%
$28.85 million $620,859
Oct 15, 2019 $0.338
+10.98%
$27.09 million $685,502
Oct 14, 2019 $0.305
-8.09%
$24.41 million $379,338
Oct 13, 2019 $0.332
+12.59%
$26.56 million $1.74 million
Oct 12, 2019 $0.295
+12.53%
$23.59 million $415,570
Oct 11, 2019 $0.262
-9.86%
$21 million $281,893
Oct 10, 2019 $0.291
+1.59%
$23.29 million $465,491
Oct 9, 2019 $0.286
+1.96%
$22.86 million $1.02 million
Oct 8, 2019 $0.279
+10.75%
$22.37 million $1.06 million
Oct 7, 2019 $0.252
+11.16%
$20.2 million $154,918
Oct 6, 2019 $0.228
-4.07%
$18.22 million $128,644
Oct 5, 2019 $0.237
-5.51%
$18.99 million $595,461
Oct 4, 2019 $0.252
+14.02%
$20.18 million $722,971
Oct 3, 2019 $0.221
-1.40%
$17.7 million $170,041
Oct 2, 2019 $0.224
+6.12%
$17.95 million $242,414
Oct 1, 2019 $0.211
-5.24%
$16.91 million $87,223
Sep 30, 2019 $0.223
+7.94%
$17.85 million $110,366
Sep 29, 2019 $0.206
+0.86%
$16.53 million $121,117
Sep 28, 2019 $0.205
+2.42%
$16.39 million $74,720
Sep 27, 2019 $0.2
+0.89%
$16 million $96,023
Sep 26, 2019 $0.198
+2.47%
$15.86 million $131,025
Sep 25, 2019 $0.193
+3.14%
$15.46 million $269,652
Sep 24, 2019 $0.185
-10.19%
$14.84 million $100,081
Sep 23, 2019 $0.206
-7.82%
$16.53 million $200,944
Sep 22, 2019 $0.224
-5.43%
$17.93 million $62,923
Sep 21, 2019 $0.237
-3.08%
$18.96 million $89,059
Sep 20, 2019 $0.244
-0.52%
$19.56 million $84,798
Sep 19, 2019 $0.246
+0.50%
$19.66 million $183,186
Sep 18, 2019 $0.244
+10.41%
$19.57 million $199,327