xRhodium Historical Data

XRC Page 21
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 2.76
-27.81%
$ 2.56 million $ 2,345
Apr 4, 2020 $ 3.82
+1.69%
$ 3.55 million $ 87,608
Apr 3, 2020 $ 3.76
+10.83%
$ 3.49 million $ 3,476
Apr 2, 2020 $ 3.39
-10.33%
$ 3.15 million $ 1,655
Apr 1, 2020 $ 3.78
+16.09%
$ 3.51 million $ 1,720
Mar 31, 2020 $ 3.26
+16.90%
$ 3.02 million $ 3,815
Mar 30, 2020 $ 2.79
+58.23%
$ 2.59 million $ 5,704
Mar 29, 2020 $ 1.77
-11.05%
$ 1.64 million $ 1,005
Mar 28, 2020 $ 1.98
-3.27%
$ 1.84 million $ 1,737
Mar 27, 2020 $ 2.05
-42.17%
$ 1.9 million $ 2,058
Mar 26, 2020 $ 3.55
+27.09%
$ 3.28 million $ 3,630
Mar 25, 2020 $ 2.79
-12.68%
$ 2.58 million $ 4,134
Mar 24, 2020 $ 3.2
+34.85%
$ 2.96 million $ 6,764
Mar 23, 2020 $ 2.37
-27.54%
$ 2.19 million $ 3,123
Mar 22, 2020 $ 3.27
-14.01%
$ 3.02 million $ 6,426
Mar 21, 2020 $ 3.8
+54.38%
$ 3.51 million $ 5,757
Mar 20, 2020 $ 2.46
-22.57%
$ 2.27 million $ 5,157
Mar 19, 2020 $ 3.18
+107.82%
$ 2.93 million $ 5,726
Mar 18, 2020 $ 1.53
-53.47%
$ 1.41 million $ 2,456
Mar 17, 2020 $ 3.3
+47.56%
$ 3.04 million $ 5,124
Mar 16, 2020 $ 2.23
+6.43%
$ 2.06 million $ 4,850
Mar 15, 2020 $ 2.1
-33.79%
$ 1.93 million $ 4,484
Mar 14, 2020 $ 3.17
+60.42%
$ 2.92 million $ 5,744
Mar 13, 2020 $ 1.97
-33.13%
$ 1.81 million $ 1,282
Mar 12, 2020 $ 2.94
-43.44%
$ 2.71 million $ 3,990
Mar 11, 2020 $ 5.2
+24.79%
$ 4.79 million $ 9,193
Mar 10, 2020 $ 4.17
-10.71%
$ 3.83 million $ 3,239
Mar 9, 2020 $ 4.67
-10.26%
$ 4.29 million $ 6,389
Mar 8, 2020 $ 5.2
-10.28%
$ 4.78 million $ 5,413
Mar 7, 2020 $ 5.8
+18.37%
$ 5.33 million $ 7,546
Mar 6, 2020 $ 4.9
-15.72%
$ 4.5 million $ 10,891
Mar 5, 2020 $ 5.8
+9.24%
$ 5.33 million $ 7,315
Mar 4, 2020 $ 5.31
-9.82%
$ 4.87 million $ 6,017
Mar 3, 2020 $ 5.89
+0.99%
$ 5.4 million $ 7,813
Mar 2, 2020 $ 5.83
+39.19%
$ 5.34 million $ 7,378
Mar 1, 2020 $ 4.19
+4.35%
$ 3.84 million $ 75,477
Feb 29, 2020 $ 4.02
-20.89%
$ 3.68 million $ 3,012
Feb 28, 2020 $ 5.08
+2.53%
$ -- $ 11,590
Feb 27, 2020 $ 4.95
-6.63%
$ -- $ 10,148
Feb 26, 2020 $ 5.3
-0.73%
$ -- $ 7,595
Feb 25, 2020 $ 5.35
-10.91%
$ -- $ 13,665
Feb 24, 2020 $ 6
-0.50%
$ -- $ 9,188
Feb 23, 2020 $ 6.03
+22.35%
$ -- $ 23,557
Feb 22, 2020 $ 4.93
-24.71%
$ -- $ 2,070
Feb 21, 2020 $ 6.55
+16.31%
$ -- $ 11,530
Feb 20, 2020 $ 5.63
+22.24%
$ -- $ 13,657
Feb 19, 2020 $ 4.61
+1.32%
$ -- $ 14,591
Feb 18, 2020 $ 4.55
+5.93%
$ -- $ 8,026
Feb 17, 2020 $ 4.29
+0.49%
$ -- $ 9,151
Feb 16, 2020 $ 4.28
-10.52%
$ -- $ 5,576