iExec RLC Historical Data

RLC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.978
+1.92%
$ 78.34 million $ 21.15 million
Aug 18, 2025 $ 0.96
-3.28%
$ 76.84 million $ 4.35 million
Aug 17, 2025 $ 0.992
-0.69%
$ 79.44 million $ 6.09 million
Aug 16, 2025 $ 0.999
+5.97%
$ 80 million $ 7.05 million
Aug 15, 2025 $ 0.943
+0.47%
$ 75.5 million $ 6.41 million
Aug 14, 2025 $ 0.939
-10.58%
$ 75.16 million $ 6.62 million
Aug 13, 2025 $ 1.05
+2.40%
$ 84.04 million $ 5.77 million
Aug 12, 2025 $ 1.03
+8.34%
$ 82.2 million $ 6.79 million
Aug 11, 2025 $ 0.945
-8.72%
$ 75.98 million $ 7.2 million
Aug 10, 2025 $ 1.03
-1.03%
$ 82.87 million $ 4.69 million
Aug 9, 2025 $ 1.04
+3.31%
$ 83.49 million $ 5.13 million
Aug 8, 2025 $ 1.02
+2.83%
$ 80.79 million $ 3.97 million
Aug 7, 2025 $ 0.985
+4.00%
$ 79.05 million $ 3.04 million
Aug 6, 2025 $ 0.947
+1.15%
$ 75.81 million $ 3.18 million
Aug 5, 2025 $ 0.936
-4.74%
$ 74.96 million $ 4.07 million
Aug 4, 2025 $ 0.987
+4.27%
$ 78.69 million $ 3.67 million
Aug 3, 2025 $ 0.947
+3.57%
$ 75.78 million $ 2.4 million
Aug 2, 2025 $ 0.918
-1.24%
$ 73.25 million $ 4.41 million
Aug 1, 2025 $ 0.923
-3.50%
$ 74.41 million $ 7.83 million
Jul 31, 2025 $ 0.957
-6.03%
$ 76.62 million $ 5.48 million
Jul 30, 2025 $ 1.02
-1.24%
$ 81.54 million $ 5.57 million
Jul 29, 2025 $ 1.03
-1.18%
$ 82.57 million $ 5.74 million
Jul 28, 2025 $ 1.04
-4.88%
$ 83.56 million $ 7.01 million
Jul 27, 2025 $ 1.1
+2.77%
$ 87.84 million $ 4.93 million
Jul 26, 2025 $ 1.07
-2.31%
$ 85.46 million $ 3.44 million
Jul 25, 2025 $ 1.09
+2.63%
$ 87.49 million $ 5.6 million
Jul 24, 2025 $ 1.06
-4.23%
$ 85.24 million $ 7.74 million
Jul 23, 2025 $ 1.11
-9.53%
$ 89.04 million $ 10.06 million
Jul 22, 2025 $ 1.23
-2.15%
$ 98.43 million $ 13.3 million
Jul 21, 2025 $ 1.27
+6.44%
$ 100.6 million $ 28.67 million
Jul 20, 2025 $ 1.19
+4.10%
$ 95.48 million $ 6.18 million
Jul 19, 2025 $ 1.15
+1.48%
$ 91.71 million $ 4 million
Jul 18, 2025 $ 1.13
+0.21%
$ 90.37 million $ 7.73 million
Jul 17, 2025 $ 1.13
+0.50%
$ 90.18 million $ 6.76 million
Jul 16, 2025 $ 1.12
+1.04%
$ 89.74 million $ 5.4 million
Jul 15, 2025 $ 1.11
+4.08%
$ 88.82 million $ 4.2 million
Jul 14, 2025 $ 1.07
+0.51%
$ 85.34 million $ 4.53 million
Jul 13, 2025 $ 1.05
+1.27%
$ 84.86 million $ 6.26 million
Jul 12, 2025 $ 1.03
+0.20%
$ 83.15 million $ 4.51 million
Jul 11, 2025 $ 1.03
+2.94%
$ 82.58 million $ 4.36 million
Jul 10, 2025 $ 0.974
+1.76%
$ 78.23 million $ 3.14 million
Jul 9, 2025 $ 0.957
+4.15%
$ 76.66 million $ 2.93 million
Jul 8, 2025 $ 0.919
+2.00%
$ 73.6 million $ 1.82 million
Jul 7, 2025 $ 0.901
-0.96%
$ 72.16 million $ 2.43 million
Jul 6, 2025 $ 0.91
+2.10%
$ 72.85 million $ 2.84 million
Jul 5, 2025 $ 0.895
+1.27%
$ 71.36 million $ 1.6 million
Jul 4, 2025 $ 0.884
-6.89%
$ 70.75 million $ 3.14 million
Jul 3, 2025 $ 0.949
+1.90%
$ 75.99 million $ 2.86 million
Jul 2, 2025 $ 0.931
+4.94%
$ 74.57 million $ 3.63 million
Jul 1, 2025 $ 0.887
-4.09%
$ 71.06 million $ 2.37 million