iExec RLC Historical Data

RLC Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 1.35
+2.16%
$ 108.19 million $ 8.49 million
Mar 21, 2025 $ 1.32
+0.34%
$ 105.9 million $ 8.64 million
Mar 20, 2025 $ 1.32
-5.20%
$ 105.54 million $ 6.1 million
Mar 19, 2025 $ 1.39
+8.60%
$ 111.35 million $ 9.95 million
Mar 18, 2025 $ 1.28
-5.93%
$ 102.53 million $ 19.46 million
Mar 17, 2025 $ 1.36
+9.32%
$ 108.98 million $ 27.06 million
Mar 16, 2025 $ 1.25
-1.75%
$ 99.69 million $ 9.22 million
Mar 15, 2025 $ 1.27
+3.57%
$ 101.45 million $ 6.15 million
Mar 14, 2025 $ 1.24
+6.19%
$ 99.53 million $ 12.12 million
Mar 13, 2025 $ 1.17
-2.22%
$ 93.72 million $ 15.06 million
Mar 12, 2025 $ 1.2
-1.23%
$ 95.86 million $ 7.26 million
Mar 11, 2025 $ 1.21
+8.74%
$ 97.06 million $ 14.53 million
Mar 10, 2025 $ 1.11
+1.61%
$ 89.26 million $ 17.17 million
Mar 9, 2025 $ 1.1
-4.35%
$ 87.82 million $ 6.52 million
Mar 8, 2025 $ 1.15
-1.20%
$ 91.83 million $ 6.76 million
Mar 7, 2025 $ 1.16
-3.94%
$ 92.94 million $ 8.32 million
Mar 6, 2025 $ 1.21
-2.80%
$ 96.75 million $ 7.03 million
Mar 5, 2025 $ 1.24
-0.24%
$ 99.54 million $ 11.22 million
Mar 4, 2025 $ 1.25
+13.11%
$ 99.78 million $ 19.06 million
Mar 3, 2025 $ 1.1
-14.14%
$ 88.2 million $ 7.31 million
Mar 2, 2025 $ 1.28
+8.08%
$ 102.73 million $ 8.2 million
Mar 1, 2025 $ 1.19
-2.33%
$ 95.04 million $ 4.61 million
Feb 28, 2025 $ 1.22
+1.09%
$ 97.31 million $ 7.33 million
Feb 27, 2025 $ 1.2
+1.47%
$ 96.25 million $ 7.22 million
Feb 26, 2025 $ 1.18
-0.52%
$ 94.84 million $ 7.1 million
Feb 25, 2025 $ 1.19
-0.33%
$ 95.33 million $ 4.97 million
Feb 24, 2025 $ 1.19
-8.55%
$ 95.67 million $ 6.92 million
Feb 23, 2025 $ 1.31
-1.42%
$ 104.62 million $ 3.88 million
Feb 22, 2025 $ 1.33
+5.16%
$ 106.12 million $ 3.76 million
Feb 21, 2025 $ 1.26
-4.20%
$ 100.91 million $ 5.85 million
Feb 20, 2025 $ 1.32
+0.20%
$ 105.34 million $ 3.73 million
Feb 19, 2025 $ 1.31
+4.57%
$ 105.15 million $ 4.67 million
Feb 18, 2025 $ 1.26
-0.74%
$ 100.56 million $ 4.53 million
Feb 17, 2025 $ 1.26
-3.42%
$ 101.28 million $ 2.63 million
Feb 16, 2025 $ 1.31
+2.55%
$ 104.87 million $ 4.91 million
Feb 15, 2025 $ 1.28
-5.07%
$ 102.26 million $ 2.24 million
Feb 14, 2025 $ 1.35
+0.75%
$ 107.75 million $ 2.9 million
Feb 13, 2025 $ 1.34
-3.05%
$ 106.95 million $ 3.46 million
Feb 12, 2025 $ 1.38
+4.87%
$ 110.25 million $ 4.34 million
Feb 11, 2025 $ 1.31
-1.39%
$ 105.12 million $ 3.35 million
Feb 10, 2025 $ 1.33
-1.18%
$ 106.61 million $ 5.43 million
Feb 9, 2025 $ 1.35
+3.27%
$ 107.89 million $ 15.13 million
Feb 8, 2025 $ 1.31
+7.98%
$ 104.55 million $ 3.01 million
Feb 7, 2025 $ 1.21
+2.32%
$ 96.9 million $ 3.5 million
Feb 6, 2025 $ 1.18
-8.09%
$ 94.74 million $ 3.27 million
Feb 5, 2025 $ 1.29
-3.54%
$ 103.11 million $ 3.37 million
Feb 4, 2025 $ 1.34
-10.73%
$ 106.93 million $ 5.44 million
Feb 3, 2025 $ 1.5
+5.08%
$ 119.75 million $ 16.13 million
Feb 2, 2025 $ 1.42
-20.24%
$ 113.95 million $ 32.28 million
Feb 1, 2025 $ 1.79
+9.55%
$ 142.95 million $ 28.5 million