xRhodium Historical Data

XRC Page 14
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 4.79
+2.05%
$ 5.24 million $ 1,593
Mar 22, 2021 $ 4.7
-41.03%
$ 5.14 million $ 4,249
Mar 21, 2021 $ 7.96
+74.13%
$ 8.71 million $ 1,846
Mar 20, 2021 $ 4.57
-48.07%
$ 5 million $ 52,902
Mar 19, 2021 $ 8.8
+72.40%
$ 9.63 million $ 2,333
Mar 18, 2021 $ 5.11
-3.93%
$ 5.58 million $ 7,998
Mar 17, 2021 $ 5.31
-64.25%
$ 5.81 million $ 6,857
Mar 16, 2021 $ 14.86
+354.13%
$ 16.25 million $ 128,446
Mar 15, 2021 $ 3.27
-9.79%
$ 3.58 million $ 3,985
Mar 14, 2021 $ 3.63
+10.70%
$ 3.97 million $ 9,295
Mar 13, 2021 $ 3.28
+4.71%
$ 3.59 million $ 11,555
Mar 12, 2021 $ 3.13
+4.06%
$ 3.43 million $ 16,352
Mar 11, 2021 $ 3.01
-9.26%
$ 3.29 million $ 18,704
Mar 10, 2021 $ 3.32
+3.26%
$ 3.63 million $ 15,148
Mar 9, 2021 $ 3.21
+10.82%
$ 3.51 million $ 8,355
Mar 8, 2021 $ 2.9
-7.51%
$ 3.17 million $ 100,400
Mar 7, 2021 $ 3.14
-1.00%
$ 3.43 million $ 4,358
Mar 6, 2021 $ 3.17
-0.58%
$ 3.46 million $ 6,575
Mar 5, 2021 $ 3.19
+8.51%
$ 3.48 million $ 8,701
Mar 4, 2021 $ 2.95
-5.10%
$ 3.22 million $ 2,262
Mar 3, 2021 $ 3.11
+19.57%
$ 3.4 million $ 3,661
Mar 2, 2021 $ 2.6
+2.61%
$ 2.84 million $ 1,778
Mar 1, 2021 $ 2.53
+5.44%
$ 2.77 million $ 6,357
Feb 28, 2021 $ 2.4
-6.22%
$ 2.62 million $ 295
Feb 27, 2021 $ 2.56
-2.29%
$ 2.8 million $ 1,559
Feb 26, 2021 $ 2.62
-6.70%
$ 2.86 million $ 1,431
Feb 25, 2021 $ 2.82
-10.09%
$ 3.07 million $ 1,908
Feb 24, 2021 $ 3.13
-6.55%
$ 3.42 million $ 1,332
Feb 23, 2021 $ 3.34
-11.20%
$ 3.65 million $ 5,550
Feb 22, 2021 $ 3.77
+19.58%
$ 4.11 million $ 8,343
Feb 21, 2021 $ 3.15
+3.81%
$ 3.43 million $ 5,604
Feb 20, 2021 $ 3.03
+12.98%
$ 3.31 million $ 5,269
Feb 19, 2021 $ 2.68
-9.39%
$ 2.92 million $ 4,232
Feb 18, 2021 $ 2.96
+1.37%
$ 3.23 million $ 3,095
Feb 17, 2021 $ 2.92
-12.95%
$ 3.18 million $ 2,134
Feb 16, 2021 $ 3.36
+8.75%
$ 3.66 million $ 1,565
Feb 15, 2021 $ 3.09
+1.05%
$ 3.36 million $ 39,484
Feb 14, 2021 $ 3.06
+19.71%
$ 3.33 million $ 32,716
Feb 13, 2021 $ 2.55
-8.46%
$ 2.78 million $ 39,416
Feb 12, 2021 $ 2.79
-0.57%
$ 3.03 million $ 196,810
Feb 11, 2021 $ 2.8
-34.78%
$ 3.05 million $ 43,454
Feb 10, 2021 $ 4.3
+58.40%
$ 4.67 million $ 44,000
Feb 9, 2021 $ 2.71
-39.42%
$ 2.95 million $ 38,166
Feb 8, 2021 $ 4.48
+91.39%
$ 4.87 million $ 33,287
Feb 7, 2021 $ 2.34
-31.45%
$ 2.54 million $ 41,980
Feb 6, 2021 $ 3.42
+53.13%
$ 3.71 million $ 39,112
Feb 5, 2021 $ 2.23
+0.68%
$ 2.42 million $ 32,525
Feb 4, 2021 $ 2.22
-1.22%
$ 2.4 million $ 30,691
Feb 3, 2021 $ 2.24
+7.45%
$ 2.43 million $ 34,519
Feb 2, 2021 $ 2.09
+6.14%
$ 2.26 million $ 29,841