xRhodium Historical Data

XRC Page 18
Download
Date Close Price change Market cap Trading volume
Sep 2, 2020 $ 4.11
-9.06%
$ 4.16 million $ 16,443
Sep 1, 2020 $ 4.52
-25.71%
$ 4.58 million $ 12,038
Aug 31, 2020 $ 6.09
+25.61%
$ 6.16 million $ 15,651
Aug 30, 2020 $ 4.84
+6.17%
$ 4.9 million $ 10,818
Aug 29, 2020 $ 4.56
-20.68%
$ 4.61 million $ 15,074
Aug 28, 2020 $ 5.75
+43.87%
$ 5.81 million $ 22,079
Aug 27, 2020 $ 4
+0.75%
$ 4.04 million $ 12,442
Aug 26, 2020 $ 3.97
-30.99%
$ 4.01 million $ 4,973
Aug 25, 2020 $ 5.76
+49.82%
$ 5.81 million $ 13,748
Aug 24, 2020 $ 3.84
-2.94%
$ 3.88 million $ 24,408
Aug 23, 2020 $ 3.96
+0.39%
$ 4 million $ 10,408
Aug 22, 2020 $ 3.94
-5.52%
$ 3.98 million $ 13,310
Aug 21, 2020 $ 4.17
-5.48%
$ 4.21 million $ 17,186
Aug 20, 2020 $ 4.42
+23.59%
$ 4.45 million $ 18,081
Aug 19, 2020 $ 3.57
-3.34%
$ 3.6 million $ 27,419
Aug 18, 2020 $ 3.7
-15.96%
$ 3.72 million $ 19,537
Aug 17, 2020 $ 4.4
+9.82%
$ 4.43 million $ 16,779
Aug 16, 2020 $ 4.01
-16.15%
$ 4.03 million $ 10,653
Aug 15, 2020 $ 4.78
+39.77%
$ 4.81 million $ 39,464
Aug 14, 2020 $ 3.42
-5.50%
$ 3.44 million $ 17,249
Aug 13, 2020 $ 3.62
+3.23%
$ 3.64 million $ 9,926
Aug 12, 2020 $ 3.51
+2.45%
$ 3.52 million $ 10,450
Aug 11, 2020 $ 3.42
-7.13%
$ 3.44 million $ 17,063
Aug 10, 2020 $ 3.68
-10.16%
$ 3.7 million $ 16,521
Aug 9, 2020 $ 4.1
-0.18%
$ 4.11 million $ 22,054
Aug 8, 2020 $ 4.1
-13.25%
$ 4.11 million $ 19,161
Aug 7, 2020 $ 4.72
+3.23%
$ 4.74 million $ 14,370
Aug 6, 2020 $ 4.58
-2.14%
$ 4.59 million $ 9,982
Aug 5, 2020 $ 4.68
+4.37%
$ 4.68 million $ 17,726
Aug 4, 2020 $ 4.48
-2.23%
$ 4.49 million $ 13,266
Aug 3, 2020 $ 4.59
+0.06%
$ 4.59 million $ 21,881
Aug 2, 2020 $ 4.58
-2.12%
$ 4.58 million $ 23,320
Aug 1, 2020 $ 4.68
+3.26%
$ 4.68 million $ 19,604
Jul 31, 2020 $ 4.53
+6.27%
$ 4.53 million $ 19,093
Jul 30, 2020 $ 4.27
+14.78%
$ 4.26 million $ 22,050
Jul 29, 2020 $ 3.72
-7.97%
$ 3.71 million $ 28,368
Jul 28, 2020 $ 4.04
-6.21%
$ 4.03 million $ 19,458
Jul 27, 2020 $ 4.3
+7.28%
$ 4.29 million $ 19,956
Jul 26, 2020 $ 4.01
+0.69%
$ 4 million $ 10,982
Jul 25, 2020 $ 3.98
-3.49%
$ 3.97 million $ 14,769
Jul 24, 2020 $ 4.12
+6.24%
$ 4.11 million $ 15,059
Jul 23, 2020 $ 3.88
-7.90%
$ 3.86 million $ 26,563
Jul 22, 2020 $ 4.21
+2.68%
$ 4.19 million $ 9,128
Jul 21, 2020 $ 4.1
+0.43%
$ 4.08 million $ 18,858
Jul 20, 2020 $ 4.08
+9.47%
$ 4.06 million $ 12,007
Jul 19, 2020 $ 3.73
-0.76%
$ 3.71 million $ 25,977
Jul 18, 2020 $ 3.76
+7.04%
$ 3.74 million $ 19,137
Jul 17, 2020 $ 3.51
-9.15%
$ 3.49 million $ 27,191
Jul 16, 2020 $ 3.86
-1.41%
$ 3.84 million $ 21,910
Jul 15, 2020 $ 3.92
-14.80%
$ 3.89 million $ 17,159