iExec RLC Historical Data

RLC Page 49
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $0.679
+2.52%
$54.38 million $1.2 million
Jan 31, 2020 $0.662
-2.19%
$53.04 million $2.51 million
Jan 30, 2020 $0.677
+17.28%
$54.23 million $2.22 million
Jan 29, 2020 $0.578
+2.22%
$46.25 million $1.09 million
Jan 28, 2020 $0.565
+10.61%
$45.25 million $1.29 million
Jan 27, 2020 $0.511
-2.06%
$40.9 million $585,475
Jan 26, 2020 $0.522
+4.95%
$41.77 million $357,737
Jan 25, 2020 $0.497
-3.07%
$39.81 million $290,691
Jan 24, 2020 $0.513
+4.30%
$41.08 million $600,423
Jan 23, 2020 $0.492
-1.45%
$39.38 million $375,478
Jan 22, 2020 $0.499
+1.50%
$39.96 million $204,143
Jan 21, 2020 $0.492
-0.14%
$39.37 million $423,873
Jan 20, 2020 $0.492
-0.06%
$39.43 million $454,936
Jan 19, 2020 $0.492
-7.06%
$39.42 million $1.08 million
Jan 18, 2020 $0.53
-4.38%
$42.43 million $784,651
Jan 17, 2020 $0.554
-2.69%
$44.39 million $1.69 million
Jan 16, 2020 $0.57
+9.49%
$45.6 million $2.06 million
Jan 15, 2020 $0.52
+4.25%
$41.65 million $1.32 million
Jan 14, 2020 $0.499
+4.90%
$39.97 million $1.24 million
Jan 13, 2020 $0.476
+4.60%
$38.1 million $1.24 million
Jan 12, 2020 $0.455
+7.46%
$36.44 million $550,567
Jan 11, 2020 $0.424
-1.38%
$33.91 million $334,346
Jan 10, 2020 $0.429
+2.59%
$34.39 million $224,481
Jan 9, 2020 $0.419
-4.30%
$33.52 million $373,304
Jan 8, 2020 $0.438
-0.03%
$35.03 million $1.46 million
Jan 7, 2020 $0.438
+10.58%
$35.04 million $912,867
Jan 6, 2020 $0.396
-2.46%
$31.7 million $491,087
Jan 5, 2020 $0.406
+1.79%
$32.5 million $505,770
Jan 4, 2020 $0.399
-1.35%
$31.93 million $470,395
Jan 3, 2020 $0.404
+6.79%
$32.37 million $544,962
Jan 2, 2020 $0.379
-9.68%
$30.31 million $788,513
Jan 1, 2020 $0.419
+2.96%
$33.56 million $2.16 million
Dec 31, 2019 $0.407
+9.86%
$32.6 million $2.35 million
Dec 30, 2019 $0.371
-4.04%
$29.68 million $204,095
Dec 29, 2019 $0.386
+4.97%
$30.92 million $361,071
Dec 28, 2019 $0.369
-7.29%
$29.55 million $465,086
Dec 27, 2019 $0.398
+8.46%
$31.87 million $361,897
Dec 26, 2019 $0.367
-2.26%
$29.38 million $200,088
Dec 25, 2019 $0.375
-4.33%
$30.03 million $100,593
Dec 24, 2019 $0.392
-3.10%
$31.38 million $21,742
Dec 23, 2019 $0.405
+2.79%
$32.39 million $35,073
Dec 22, 2019 $0.393
-4.40%
$31.51 million $467,886
Dec 21, 2019 $0.412
-5.58%
$32.96 million $343,050
Dec 20, 2019 $0.436
-2.76%
$34.91 million $551,067
Dec 19, 2019 $0.448
+4.33%
$35.91 million $931,187
Dec 18, 2019 $0.43
+15.39%
$34.42 million $1.35 million
Dec 17, 2019 $0.373
-11.17%
$29.88 million $865,566
Dec 16, 2019 $0.42
-8.84%
$33.64 million $635,473
Dec 15, 2019 $0.461
-2.36%
$36.9 million $820,213
Dec 14, 2019 $0.472
-10.85%
$37.79 million $1.09 million