iExec RLC Historical Data

RLC Page 64
Download
Date Close Price change Market cap Trading volume
Dec 8, 2017 $ 0.607
+0.00%
$ 44.23 million $ 15,230
Dec 7, 2017 $ 0.697
+0.00%
$ 42.43 million $ 12,747
Dec 6, 2017 $ 0.728
+0.00%
$ 51.74 million $ 11,793
Dec 5, 2017 $ 0.569
+0.00%
$ 54.45 million $ 11,434
Dec 4, 2017 $ 0.546
+0.00%
$ 49.01 million $ 11,370
Dec 3, 2017 $ 0.539
+0.00%
$ 42.1 million $ 11,072
Dec 2, 2017 $ 0.538
+0.00%
$ 41.59 million $ 10,301
Dec 1, 2017 $ 0.52
+0.00%
$ 43.58 million $ 10,057
Nov 30, 2017 $ 0.585
+0.00%
$ 42.05 million $ 10,596
Nov 29, 2017 $ 0.614
+0.00%
$ 39.27 million $ 9,944
Nov 28, 2017 $ 0.625
+0.00%
$ 48.49 million $ 9,636
Nov 27, 2017 $ 0.621
+0.00%
$ 49.3 million $ 9,064
Nov 26, 2017 $ 0.591
+0.00%
$ 49.71 million $ 8,465
Nov 25, 2017 $ 0.575
+0.00%
$ 50.15 million $ 8,176
Nov 24, 2017 $ 0.569
+0.00%
$ 46.47 million $ 8,195
Nov 23, 2017 $ 0.57
+0.00%
$ 44.66 million $ 8,191
Nov 22, 2017 $ 0.553
+0.00%
$ 45.93 million $ 8,148
Nov 21, 2017 $ 0.552
+0.00%
$ 44.59 million $ 8,097
Nov 20, 2017 $ 0.548
+0.00%
$ 43.23 million $ 7,833
Nov 19, 2017 $ 0.518
+0.00%
$ 44.43 million $ 7,709
Nov 18, 2017 $ 0.556
+0.00%
$ 41.97 million $ 7,848
Nov 17, 2017 $ 0.59
+0.00%
$ 41 million $ 7,455
Nov 16, 2017 $ 0.615
+0.00%
$ 45.65 million $ 7,023
Nov 15, 2017 $ 0.519
+0.00%
$ 46.37 million $ 6,590
Nov 14, 2017 $ 0.509
+0.00%
$ 46.45 million $ 6,324
Nov 13, 2017 $ 0.567
+0.00%
$ 41.39 million $ 6,132
Nov 12, 2017 $ 0.562
+0.00%
$ 37.39 million $ 6,564
Nov 11, 2017 $ 0.611
+0.00%
$ 48.68 million $ 6,984
Nov 10, 2017 $ 0.581
+0.00%
$ 44.42 million $ 7,267
Nov 9, 2017 $ 0.55
+0.00%
$ 51.11 million $ 7,370
Nov 8, 2017 $ 0.537
+0.00%
$ 44.85 million $ 7,134
Nov 7, 2017 $ 0.554
+0.00%
$ 42.05 million $ 7,285
Nov 6, 2017 $ 0.577
+0.00%
$ 42.58 million $ 7,475
Nov 5, 2017 $ 0.587
+0.00%
$ 43.69 million $ 7,253
Nov 4, 2017 $ 0.639
+0.00%
$ 46.27 million $ 7,250
Nov 3, 2017 $ 0.577
+0.00%
$ 47.41 million $ 6,984
Nov 2, 2017 $ 0.666
+0.00%
$ 54 million $ 6,516
Nov 1, 2017 $ 0.702
+0.00%
$ 48.25 million $ 6,236
Oct 31, 2017 $ 0.718
+0.00%
$ 55.98 million $ 6,125
Oct 30, 2017 $ 0.667
+0.00%
$ 56.55 million $ 5,864
Oct 29, 2017 $ 0.593
+0.00%
$ 53.15 million $ 5,768
Oct 28, 2017 $ 0.633
+0.00%
$ 48.63 million $ 5,845
Oct 27, 2017 $ 0.599
+0.00%
$ 47.65 million $ 5,829
Oct 26, 2017 $ 0.53
+0.00%
$ 51.81 million $ 5,554
Oct 25, 2017 $ 0.507
+0.00%
$ 44.12 million $ 5,700
Oct 24, 2017 $ 0.448
+0.00%
$ 43.37 million $ 5,894
Oct 23, 2017 $ 0.456
+0.00%
$ 36.62 million $ 5,929
Oct 22, 2017 $ 0.482
+0.00%
$ 36.83 million $ 6,086
Oct 21, 2017 $ 0.498
+0.00%
$ 36.97 million $ 5,763
Oct 20, 2017 $ 0.471
+0.00%
$ 39.11 million $ 5,650