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