xRhodium Historical Data

XRC Page 20
Download
Date Close Price change Market cap Trading volume
May 25, 2020 $6.24
+0.44%
$5.93 million $96,197
May 24, 2020 $6.21
+15.62%
$5.91 million $104,697
May 23, 2020 $5.37
-19.98%
$5.11 million $99,060
May 22, 2020 $6.71
+5.92%
$6.38 million $118,169
May 21, 2020 $6.34
-8.87%
$6.03 million $100,573
May 20, 2020 $6.96
+3.54%
$6.61 million $136,638
May 19, 2020 $6.72
-5.30%
$6.38 million $134,511
May 18, 2020 $7.1
-13.75%
$6.74 million $125,684
May 17, 2020 $8.23
+50.64%
$7.82 million $127,698
May 16, 2020 $5.46
-34.99%
$5.19 million $102,706
May 15, 2020 $8.4
+56.06%
$7.97 million $102,076
May 14, 2020 $5.38
-37.75%
$5.11 million $118,532
May 13, 2020 $8.65
+6.44%
$8.2 million $100,576
May 12, 2020 $8.12
+78.33%
$7.7 million $97,395
May 11, 2020 $4.55
-14.87%
$4.32 million $100,246
May 10, 2020 $5.35
-10.98%
$5.08 million $103,206
May 9, 2020 $6.01
-22.16%
$5.7 million $101,409
May 8, 2020 $7.72
-2.11%
$7.33 million $122,963
May 7, 2020 $7.89
+54.58%
$7.49 million $143,223
May 6, 2020 $5.11
+1.25%
$4.84 million $104,139
May 5, 2020 $5.04
+1.22%
$4.78 million $102,879
May 4, 2020 $4.98
-8.62%
$4.72 million $93,936
May 3, 2020 $5.45
-5.47%
$5.17 million $92,177
May 2, 2020 $5.76
+1.33%
$5.46 million $99,565
May 1, 2020 $5.69
-12.53%
$5.39 million $93,407
Apr 30, 2020 $6.5
-4.97%
$6.16 million $98,639
Apr 29, 2020 $6.84
+39.05%
$6.48 million $171,008
Apr 28, 2020 $4.92
-19.48%
$4.66 million $158,899
Apr 27, 2020 $6.11
+6.98%
$5.79 million $100,760
Apr 26, 2020 $5.71
+104.24%
$5.41 million $108,893
Apr 25, 2020 $2.79
+9.91%
$2.65 million $102,356
Apr 24, 2020 $2.54
-10.77%
$2.41 million $78,445
Apr 23, 2020 $2.85
+0.91%
$2.7 million $93,102
Apr 22, 2020 $2.82
+3.74%
$2.67 million $74,422
Apr 21, 2020 $2.72
-0.05%
$2.58 million $72,402
Apr 20, 2020 $2.72
-9.10%
$2.58 million $73,495
Apr 19, 2020 $3
-1.11%
$2.84 million $72,502
Apr 18, 2020 $3.03
+0.20%
$2.87 million $78,907
Apr 17, 2020 $3.02
-2.36%
$2.86 million $73,642
Apr 16, 2020 $3.09
-6.18%
$2.93 million $74,599
Apr 15, 2020 $3.3
-3.23%
$3.12 million $72,210
Apr 14, 2020 $3.41
+2.92%
$3.23 million $73,726
Apr 13, 2020 $3.31
+27.09%
$3.13 million $10,004
Apr 12, 2020 $2.61
-18.55%
$2.47 million $2,250
Apr 11, 2020 $3.2
+1.84%
$2.98 million $4,504
Apr 10, 2020 $3.14
+3.19%
$2.92 million $2,804
Apr 9, 2020 $3.05
-13.11%
$2.83 million $2,981
Apr 8, 2020 $3.51
-13.97%
$3.26 million $3,934
Apr 7, 2020 $4.08
+42.11%
$3.79 million $5,307
Apr 6, 2020 $2.87
+3.93%
$2.66 million $2,129