iExec RLC Historical Data

RLC Page 64
Download
Date Close Price change Market cap Trading volume
Jan 25, 2018 $2.71
+0.00%
$228.04 million $11,074
Jan 24, 2018 $2.28
+0.00%
$220.25 million $10,796
Jan 23, 2018 $2.34
+0.00%
$202.38 million $11,245
Jan 22, 2018 $2.61
+0.00%
$176.52 million $12,076
Jan 21, 2018 $2.86
+0.00%
$189.78 million $12,551
Jan 20, 2018 $2.33
+0.00%
$235.65 million $11,592
Jan 19, 2018 $2.25
+0.00%
$200.99 million $11,608
Jan 18, 2018 $1.8
+0.00%
$171.86 million $10,627
Jan 17, 2018 $2.36
+0.00%
$155.29 million $12,248
Jan 16, 2018 $3.37
+0.00%
$166.24 million $14,000
Jan 15, 2018 $3.5
+0.00%
$237.64 million $13,788
Jan 14, 2018 $3.85
+0.00%
$291.33 million $14,335
Jan 13, 2018 $3.64
+0.00%
$280.52 million $13,827
Jan 12, 2018 $2.2
+0.00%
$301.01 million $13,911
Jan 11, 2018 $2.14
+0.00%
$159.53 million $14,358
Jan 10, 2018 $2.39
+0.00%
$179.14 million $15,040
Jan 9, 2018 $2.4
+0.00%
$178.25 million $15,504
Jan 8, 2018 $2.45
+0.00%
$191.24 million $16,773
Jan 7, 2018 $2.46
+0.00%
$203.5 million $17,158
Jan 6, 2018 $2.53
+0.00%
$196.61 million $16,276
Jan 5, 2018 $1.97
+0.00%
$191.58 million $15,085
Jan 4, 2018 $1.95
+0.00%
$189.3 million $15,163
Jan 3, 2018 $2.05
+0.00%
$151.27 million $14,068
Jan 2, 2018 $1.65
+0.00%
$164.88 million $13,687
Jan 1, 2018 $1.26
+0.00%
$152.3 million $13,480
Dec 31, 2017 $1.16
+0.00%
$108.34 million $13,492
Dec 30, 2017 $1.21
+0.00%
$88.99 million $14,735
Dec 29, 2017 $1.11
+0.00%
$100.69 million $14,669
Dec 28, 2017 $1.14
+0.00%
$91.54 million $16,047
Dec 27, 2017 $1.09
+0.00%
$98.55 million $15,386
Dec 26, 2017 $1.07
+0.00%
$90.12 million $14,001
Dec 25, 2017 $0.903
+0.00%
$93.68 million $13,730
Dec 24, 2017 $0.928
+0.00%
$76.51 million $14,781
Dec 23, 2017 $0.852
+0.00%
$74.53 million $13,913
Dec 22, 2017 $1.06
+0.00%
$66.13 million $16,460
Dec 21, 2017 $1.01
+0.00%
$85.65 million $17,013
Dec 20, 2017 $1.02
+0.00%
$78.47 million $18,535
Dec 19, 2017 $0.963
+0.00%
$80.42 million $18,915
Dec 18, 2017 $0.847
+0.00%
$83.35 million $19,500
Dec 17, 2017 $0.756
+0.00%
$68.92 million $18,290
Dec 16, 2017 $0.764
+0.00%
$62.82 million $17,566
Dec 15, 2017 $0.801
+0.00%
$58.72 million $16,537
Dec 14, 2017 $0.784
+0.00%
$65.13 million $16,929
Dec 13, 2017 $0.633
+0.00%
$60.15 million $17,090
Dec 12, 2017 $0.537
+0.00%
$50.09 million $16,630
Dec 11, 2017 $0.514
+0.00%
$45.73 million $14,549
Dec 10, 2017 $0.554
+0.00%
$39.14 million $15,433
Dec 9, 2017 $0.514
+0.00%
$42.43 million $16,237
Dec 8, 2017 $0.607
+0.00%
$44.23 million $15,230
Dec 7, 2017 $0.697
+0.00%
$42.43 million $12,747