xRhodium Historical Data

XRC Page 16
Download
Date Close Price change Market cap Trading volume
Dec 11, 2020 $ 2.88
+4.64%
$ 3.03 million $ 16,615
Dec 10, 2020 $ 2.79
+1.19%
$ 2.93 million $ 17,340
Dec 9, 2020 $ 2.77
+2.18%
$ 2.91 million $ 14,722
Dec 8, 2020 $ 3.21
-8.11%
$ 3.37 million $ 22,546
Dec 7, 2020 $ 3.49
+16.43%
$ 3.66 million $ 20,464
Dec 6, 2020 $ 3
+0.51%
$ 3.14 million $ 15,331
Dec 5, 2020 $ 3.06
-11.95%
$ 3.21 million $ 16,227
Dec 4, 2020 $ 3.47
+14.60%
$ 3.64 million $ 21,150
Dec 3, 2020 $ 3.02
-7.66%
$ 3.17 million $ 15,871
Dec 2, 2020 $ 3.27
+7.64%
$ 3.43 million $ 16,373
Dec 1, 2020 $ 3.04
-37.52%
$ 3.19 million $ 12,790
Nov 30, 2020 $ 3
+1.75%
$ 3.14 million $ 13,945
Nov 29, 2020 $ 2.95
-9.26%
$ 3.09 million $ 10,170
Nov 28, 2020 $ 3.25
+14.32%
$ 3.4 million $ 15,398
Nov 27, 2020 $ 2.84
-13.19%
$ 2.97 million $ 12,073
Nov 26, 2020 $ 3.27
-0.76%
$ 3.42 million $ 15,642
Nov 25, 2020 $ 3.29
+5.42%
$ 3.45 million $ 14,609
Nov 24, 2020 $ 3.12
-12.88%
$ 3.27 million $ 17,223
Nov 23, 2020 $ 3.58
-4.60%
$ 3.76 million $ 18,933
Nov 22, 2020 $ 3.76
-10.00%
$ 3.94 million $ 18,302
Nov 21, 2020 $ 4.18
+16.62%
$ 4.38 million $ 16,279
Nov 20, 2020 $ 3.58
-17.25%
$ 3.75 million $ 21,238
Nov 19, 2020 $ 4.33
+4.99%
$ 4.53 million $ 38,774
Nov 18, 2020 $ 4.12
+1.43%
$ 4.32 million $ 14,722
Nov 17, 2020 $ 4.06
+5.35%
$ 4.26 million $ 14,818
Nov 16, 2020 $ 3.86
-9.64%
$ 4.04 million $ 12,877
Nov 15, 2020 $ 4.27
-6.43%
$ 4.47 million $ 19,755
Nov 14, 2020 $ 4.56
-0.20%
$ 4.78 million $ 21,390
Nov 13, 2020 $ 4.57
-1.20%
$ 4.79 million $ 16,621
Nov 12, 2020 $ 4.63
+2.35%
$ 4.85 million $ 20,182
Nov 11, 2020 $ 4.52
+1.49%
$ 4.74 million $ 17,875
Nov 10, 2020 $ 4.45
-3.10%
$ 4.67 million $ 16,687
Nov 9, 2020 $ 4.6
+6.27%
$ 4.82 million $ 21,598
Nov 8, 2020 $ 4.33
+3.46%
$ 4.53 million $ 16,561
Nov 7, 2020 $ 4.18
-6.14%
$ 4.38 million $ 13,346
Nov 6, 2020 $ 4.46
+0.01%
$ 4.67 million $ 21,680
Nov 5, 2020 $ 4.46
+9.31%
$ 4.67 million $ 19,409
Nov 4, 2020 $ 4.08
+1.46%
$ 4.27 million $ 17,043
Nov 3, 2020 $ 4.02
+0.40%
$ 4.21 million $ 19,314
Nov 2, 2020 $ 4
-15.76%
$ 4.19 million $ 21,182
Nov 1, 2020 $ 4.75
+30.13%
$ 4.97 million $ 17,529
Oct 31, 2020 $ 3.65
+3.22%
$ 3.82 million $ 18,808
Oct 30, 2020 $ 3.53
-19.07%
$ 3.7 million $ 681
Oct 29, 2020 $ 4.37
-8.31%
$ 4.57 million $ 16,640
Oct 28, 2020 $ 4.76
-12.62%
$ 4.99 million $ 12,141
Oct 27, 2020 $ 5.46
+9.59%
$ 5.71 million $ 18,914
Oct 26, 2020 $ 4.98
+3.74%
$ 5.21 million $ 17,092
Oct 25, 2020 $ 4.8
-6.63%
$ 5.02 million $ 13,058
Oct 24, 2020 $ 5.14
+1.09%
$ 5.38 million $ 9,972
Oct 23, 2020 $ 5.09
+0.71%
$ 5.32 million $ 10,211