xRhodium Historical Data

XRC Page 19
Download
Date Close Price change Market cap Trading volume
Jul 14, 2020 $4.6
+18.45%
$4.57 million $13,004
Jul 13, 2020 $3.89
+7.38%
$3.86 million $11,168
Jul 12, 2020 $3.62
-29.07%
$3.52 million $10,186
Jul 11, 2020 $5.1
+14.17%
$4.96 million $11,415
Jul 10, 2020 $4.47
-2.33%
$4.34 million $12,334
Jul 9, 2020 $4.57
+7.43%
$4.44 million $23,818
Jul 8, 2020 $4.26
+20.45%
$4.13 million $32,924
Jul 7, 2020 $3.53
-3.68%
$3.43 million $12,256
Jul 6, 2020 $3.67
-1.45%
$3.56 million $14,035
Jul 5, 2020 $3.72
-34.00%
$3.61 million $16,647
Jul 4, 2020 $5.64
+50.91%
$5.46 million $106,056
Jul 3, 2020 $3.73
+9.64%
$3.61 million $102,725
Jul 2, 2020 $3.41
-2.30%
$3.29 million $101,861
Jul 1, 2020 $3.49
+5.44%
$3.37 million $113,072
Jun 30, 2020 $3.31
-12.17%
$3.19 million $104,732
Jun 29, 2020 $3.77
+0.76%
$3.63 million $5,140
Jun 28, 2020 $3.74
+1.98%
$3.6 million $100,787
Jun 27, 2020 $3.66
+5.27%
$3.53 million $105,800
Jun 26, 2020 $3.48
-2.44%
$3.35 million $116,680
Jun 25, 2020 $3.57
+6.06%
$3.44 million $120,740
Jun 24, 2020 $3.36
-43.38%
$3.24 million $117,295
Jun 23, 2020 $5.94
+59.13%
$5.72 million $109,293
Jun 22, 2020 $3.73
-5.94%
$3.59 million $117,964
Jun 21, 2020 $3.97
+61.28%
$3.82 million $106,688
Jun 20, 2020 $2.46
-42.94%
$2.37 million $99,383
Jun 19, 2020 $4.31
-3.00%
$4.14 million $106,190
Jun 18, 2020 $4.44
+10.64%
$4.27 million $114,617
Jun 17, 2020 $4.02
+55.42%
$3.85 million $111,510
Jun 16, 2020 $2.58
-37.68%
$2.48 million $110,781
Jun 15, 2020 $4.15
+5.05%
$3.98 million $109,531
Jun 14, 2020 $3.95
-3.10%
$3.78 million $132,935
Jun 13, 2020 $4.07
-1.78%
$3.9 million $130,517
Jun 12, 2020 $4.15
+4.96%
$3.97 million $113,959
Jun 11, 2020 $3.95
-19.49%
$3.78 million $111,727
Jun 10, 2020 $4.91
-2.53%
$4.69 million $121,057
Jun 9, 2020 $5.03
+4.57%
$4.81 million $108,391
Jun 8, 2020 $4.81
-2.10%
$4.6 million $104,711
Jun 7, 2020 $4.92
+2.01%
$4.7 million $110,682
Jun 6, 2020 $4.82
-3.66%
$4.6 million $103,667
Jun 5, 2020 $5
+5.11%
$4.78 million $118,786
Jun 4, 2020 $4.76
-24.64%
$4.55 million $117,788
Jun 3, 2020 $6.32
+19.53%
$6.03 million $112,264
Jun 2, 2020 $5.29
-3.96%
$5.04 million $109,267
Jun 1, 2020 $5.5
+4.41%
$5.25 million $121,077
May 31, 2020 $5.27
+0.60%
$5.03 million $111,122
May 30, 2020 $5.24
+2.75%
$5 million $108,259
May 29, 2020 $5.1
-23.72%
$4.86 million $101,085
May 28, 2020 $6.68
+23.82%
$6.37 million $140,251
May 27, 2020 $5.4
-11.88%
$5.14 million $99,723
May 26, 2020 $6.12
-1.81%
$5.83 million $105,373