iExec RLC Historical Data

RLC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 1.79
+9.55%
$ 142.95 million $ 28.5 million
Jan 31, 2025 $ 1.63
+0.78%
$ 130.46 million $ 9.01 million
Jan 30, 2025 $ 1.62
+2.24%
$ 129.45 million $ 4.66 million
Jan 29, 2025 $ 1.58
+0.80%
$ 126.61 million $ 3.54 million
Jan 28, 2025 $ 1.57
-10.58%
$ 125.6 million $ 3.76 million
Jan 27, 2025 $ 1.75
-4.17%
$ 140.46 million $ 6.92 million
Jan 26, 2025 $ 1.83
+0.46%
$ 146.57 million $ 3.88 million
Jan 25, 2025 $ 1.82
+0.63%
$ 145.89 million $ 2.77 million
Jan 24, 2025 $ 1.81
-3.63%
$ 144.98 million $ 3.58 million
Jan 23, 2025 $ 1.88
+1.11%
$ 150.44 million $ 4.67 million
Jan 22, 2025 $ 1.86
-3.23%
$ 148.79 million $ 4.19 million
Jan 21, 2025 $ 1.92
+3.05%
$ 153.76 million $ 5.9 million
Jan 20, 2025 $ 1.86
-0.22%
$ 149.21 million $ 9.56 million
Jan 19, 2025 $ 1.87
-9.01%
$ 149.54 million $ 9 million
Jan 18, 2025 $ 2.05
-6.38%
$ 164.44 million $ 6.68 million
Jan 17, 2025 $ 2.19
+4.15%
$ 175.65 million $ 6.83 million
Jan 16, 2025 $ 2.11
-1.19%
$ 168.66 million $ 5.43 million
Jan 15, 2025 $ 2.13
+3.87%
$ 170.7 million $ 5.78 million
Jan 14, 2025 $ 2.05
+4.77%
$ 164.34 million $ 4.4 million
Jan 13, 2025 $ 1.96
-6.15%
$ 156.85 million $ 5.97 million
Jan 12, 2025 $ 2.09
+0.42%
$ 167.12 million $ 2.31 million
Jan 11, 2025 $ 2.08
-1.47%
$ 166.42 million $ 2.53 million
Jan 10, 2025 $ 2.11
+4.29%
$ 168.88 million $ 3.93 million
Jan 9, 2025 $ 2.02
-4.42%
$ 161.92 million $ 4.43 million
Jan 8, 2025 $ 2.12
-3.47%
$ 169.4 million $ 8.04 million
Jan 7, 2025 $ 2.19
-11.08%
$ 175.51 million $ 6.55 million
Jan 6, 2025 $ 2.47
-0.07%
$ 197.44 million $ 5.92 million
Jan 5, 2025 $ 2.47
+0.50%
$ 197.54 million $ 4.78 million
Jan 4, 2025 $ 2.45
-2.80%
$ 196.56 million $ 5.75 million
Jan 3, 2025 $ 2.53
+0.06%
$ 202.4 million $ 11.03 million
Jan 2, 2025 $ 2.53
+14.60%
$ 202.23 million $ 23.26 million
Jan 1, 2025 $ 2.2
+0.75%
$ 176.43 million $ 4.66 million
Dec 31, 2024 $ 2.19
-5.56%
$ 175.15 million $ 7.43 million
Dec 30, 2024 $ 2.31
-0.83%
$ 185.36 million $ 8.68 million
Dec 29, 2024 $ 2.33
-6.96%
$ 186.9 million $ 20.98 million
Dec 28, 2024 $ 2.51
+21.02%
$ 200.87 million $ 69.05 million
Dec 27, 2024 $ 2.07
-1.24%
$ 165.94 million $ 5.56 million
Dec 26, 2024 $ 2.1
-7.48%
$ 168.08 million $ 4.77 million
Dec 25, 2024 $ 2.27
-1.98%
$ 181.68 million $ 5.35 million
Dec 24, 2024 $ 2.32
+6.88%
$ 185.39 million $ 9.92 million
Dec 23, 2024 $ 2.17
+11.88%
$ 173.49 million $ 7.07 million
Dec 22, 2024 $ 1.94
+0.07%
$ 155.05 million $ 5.05 million
Dec 21, 2024 $ 1.93
-3.49%
$ 154.86 million $ 5.69 million
Dec 20, 2024 $ 2
+6.10%
$ 160.44 million $ 10.32 million
Dec 19, 2024 $ 1.89
-8.56%
$ 151.19 million $ 11.64 million
Dec 18, 2024 $ 2.06
-9.40%
$ 165.33 million $ 10.2 million
Dec 17, 2024 $ 2.28
-6.24%
$ 182.43 million $ 5.89 million
Dec 16, 2024 $ 2.43
-5.01%
$ 194.54 million $ 6.39 million
Dec 15, 2024 $ 2.56
+1.89%
$ 204.8 million $ 5.02 million
Dec 14, 2024 $ 2.51
-4.33%
$ 201 million $ 5.55 million