xRhodium Historical Data

XRC Page 17
Download
Date Close Price change Market cap Trading volume
Oct 22, 2020 $ 5.05
+2.56%
$ 5.28 million $ 12,008
Oct 21, 2020 $ 4.92
-1.02%
$ 5.15 million $ 17,455
Oct 20, 2020 $ 4.98
+4.71%
$ 5.21 million $ 10,509
Oct 19, 2020 $ 4.75
+47.42%
$ 4.97 million $ 19,187
Oct 18, 2020 $ 3.22
-2.89%
$ 3.32 million $ 11,314
Oct 17, 2020 $ 3.32
-2.28%
$ 3.42 million $ 12,066
Oct 16, 2020 $ 3.4
-19.94%
$ 3.5 million $ 8,474
Oct 15, 2020 $ 4.24
-0.41%
$ 4.37 million $ 12,134
Oct 14, 2020 $ 4.26
+14.55%
$ 4.39 million $ 14,527
Oct 13, 2020 $ 3.72
-13.69%
$ 3.83 million $ 9,899
Oct 12, 2020 $ 4.31
-9.87%
$ 4.44 million $ 16,581
Oct 11, 2020 $ 4.78
+0.16%
$ 4.92 million $ 14,873
Oct 10, 2020 $ 4.78
-13.40%
$ 4.91 million $ 14,272
Oct 9, 2020 $ 5.51
-3.60%
$ 5.68 million $ 13,716
Oct 8, 2020 $ 5.72
+19.82%
$ 5.88 million $ 33,109
Oct 7, 2020 $ 4.77
+19.60%
$ 4.91 million $ 26,301
Oct 6, 2020 $ 3.99
+11.39%
$ 4.11 million $ 25,011
Oct 5, 2020 $ 3.58
+13.65%
$ 3.69 million $ 16,765
Oct 4, 2020 $ 3.15
+33.16%
$ 3.24 million $ 16,251
Oct 3, 2020 $ 2.37
-17.74%
$ 2.43 million $ 9,432
Oct 2, 2020 $ 2.88
-1.23%
$ 2.96 million $ 13,653
Oct 1, 2020 $ 2.91
+15.77%
$ 2.99 million $ 11,966
Sep 30, 2020 $ 2.52
+6.06%
$ 2.58 million $ 13,185
Sep 29, 2020 $ 2.37
-6.93%
$ 2.43 million $ 13,180
Sep 28, 2020 $ 2.55
-13.18%
$ 2.61 million $ 14,376
Sep 27, 2020 $ 2.94
+16.66%
$ 3 million $ 14,768
Sep 26, 2020 $ 2.52
+1.01%
$ 2.58 million $ 11,255
Sep 25, 2020 $ 2.49
+3.69%
$ 2.55 million $ 12,977
Sep 24, 2020 $ 2.4
-3.69%
$ 2.45 million $ 14,442
Sep 23, 2020 $ 2.5
-5.51%
$ 2.54 million $ 13,523
Sep 22, 2020 $ 2.64
-1.95%
$ 2.69 million $ 10,268
Sep 21, 2020 $ 2.69
-5.89%
$ 2.74 million $ 15,904
Sep 20, 2020 $ 2.86
-0.41%
$ 2.91 million $ 9,190
Sep 19, 2020 $ 2.87
-2.33%
$ 2.93 million $ 18,894
Sep 18, 2020 $ 2.94
-17.30%
$ 2.99 million $ 13,099
Sep 17, 2020 $ 3.55
-10.44%
$ 3.62 million $ 12,772
Sep 16, 2020 $ 3.97
+20.65%
$ 4.04 million $ 10,710
Sep 15, 2020 $ 3.29
-4.22%
$ 3.35 million $ 10,169
Sep 14, 2020 $ 3.44
+9.96%
$ 3.49 million $ 12,876
Sep 13, 2020 $ 3.12
+7.23%
$ 3.17 million $ 9,547
Sep 12, 2020 $ 2.91
-22.73%
$ 2.96 million $ 15,129
Sep 11, 2020 $ 3.77
+3.77%
$ 3.82 million $ 11,328
Sep 10, 2020 $ 3.63
-0.74%
$ 3.68 million $ 13,782
Sep 9, 2020 $ 3.66
+12.40%
$ 3.71 million $ 13,002
Sep 8, 2020 $ 3.25
-7.65%
$ 3.3 million $ 15,546
Sep 7, 2020 $ 3.52
+3.44%
$ 3.57 million $ 9,202
Sep 6, 2020 $ 3.4
-1.79%
$ 3.45 million $ 15,457
Sep 5, 2020 $ 3.46
-5.05%
$ 3.51 million $ 11,003
Sep 4, 2020 $ 3.65
+1.86%
$ 3.69 million $ 9,001
Sep 3, 2020 $ 3.58
-12.78%
$ 3.63 million $ 9,257