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