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