xRhodium Historical Data

XRC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 3.95
-19.74%
$ 3.78 million $ 823,296
Jun 1 $ 4.92
-6.75%
$ 4.7 million $ 793,531
May 25 $ 5.27
-15.08%
$ 5.03 million $ 762,011
May 18 $ 6.21
-24.52%
$ 5.91 million $ 819,332
May 11 $ 8.23
+53.87%
$ 7.82 million $ 749,228
May 4 $ 5.35
-1.80%
$ 5.08 million $ 771,756
Apr 27 $ 5.45
-4.58%
$ 5.17 million $ 814,455
Apr 20 $ 5.71
+90.56%
$ 5.41 million $ 603,114
Apr 13 $ 3
+14.96%
$ 2.84 million $ 455,590
Apr 6 $ 2.61
-5.37%
$ 2.47 million $ 23,909
Mar 30 $ 2.76
+56.36%
$ 2.56 million $ 106,324
Mar 23 $ 1.77
-46.05%
$ 1.64 million $ 22,450
Mar 16 $ 3.27
+56.18%
$ 3.03 million $ 35,495
Mar 9 $ 2.1
-59.69%
$ 1.93 million $ 34,322
Mar 2 $ 5.2
+24.19%
$ 4.78 million $ 52,374
Feb 24 $ 4.19
-30.55%
$ 3.84 million $ 130,675
Feb 17 $ 6.03
+41.17%
$ -- $ 82,582
Feb 10 $ 4.28
-34.06%
$ -- $ 46,914
Feb 3 $ 6.48
+26.86%
$ -- $ 94,147
Jan 27 $ 5.11
+7.60%
$ -- $ 70,347
Jan 20 $ 4.75
-11.46%
$ -- $ 75,342
Jan 13 $ 5.37
-30.07%
$ -- $ 73,097
Jan 6 $ 7.68
+3.85%
$ -- $ 100,897
Dec 30 $ 7.39
+118.05%
$ -- $ 117,818
Dec 23 $ 3.39
+27.31%
$ -- $ 75,072
Dec 16 $ 2.66
-19.09%
$ -- $ 70,874
Dec 9 $ 3.29
+55.31%
$ -- $ 103,694
Dec 2 $ 2.12
-38.64%
$ -- $ 161,430
Nov 25 $ 3.45
-13.24%
$ -- $ 246,341
Nov 18 $ 3.98
-8.94%
$ -- $ 96,542
Nov 11 $ 4.37
-20.38%
$ -- $ 82,374
Nov 4 $ 5.5
-23.29%
$ -- $ 86,091
Oct 28 $ 7.16
-5.36%
$ -- $ 127,653
Oct 21 $ 7.58
+18.77%
$ -- $ 79,263
Oct 14 $ 6.38
-31.52%
$ -- $ 96,329
Oct 7 $ 9.32
+7.39%
$ -- $ 125,924
Sep 30 $ 8.7
-23.98%
$ -- $ 69,128
Sep 23 $ 11.44
-20.94%
$ -- $ 103,789
Sep 16 $ 14.48
-12.41%
$ -- $ 146,825
Sep 9 $ 16.53
-19.37%
$ -- $ 122,774
Sep 2 $ 20.5
-4.67%
$ -- $ 200,520
Aug 26 $ 21.58
-11.48%
$ -- $ 242,201
Aug 19 $ 24.37
+18.45%
$ -- $ 253,119
Aug 12 $ 20.59
-16.06%
$ -- $ 300,574
Aug 5 $ 24.52
+76.96%
$ -- $ 352,759
Jul 29 $ 13.85
+1.15%
$ -- $ 119,476
Jul 22 $ 13.69
-7.98%
$ -- $ 96,831
Jul 15 $ 14.88
+8.07%
$ -- $ 107,786
Jul 8 $ 13.77
+10.25%
$ -- $ 74,708
Jul 1 $ 12.49
-38.03%
$ -- $ 166,580