iExec RLC USD (RLC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:09PM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.0398 | 3.0949 | 2.9536 | 2.9673 | 2.9673 | 7,760,273 |
| 22 Apr 2024 | 3.0081 | 3.1000 | 2.9991 | 3.0399 | 3.0399 | 6,458,841 |
| 21 Apr 2024 | 2.9539 | 3.1087 | 2.9455 | 3.0082 | 3.0082 | 9,051,195 |
| 20 Apr 2024 | 2.7312 | 2.9545 | 2.6703 | 2.9539 | 2.9539 | 12,536,805 |
| 19 Apr 2024 | 2.5109 | 2.8747 | 2.3239 | 2.7312 | 2.7312 | 19,937,767 |
| 18 Apr 2024 | 2.3622 | 2.5254 | 2.2938 | 2.5109 | 2.5109 | 7,368,264 |
| 17 Apr 2024 | 2.3826 | 2.4293 | 2.2541 | 2.3622 | 2.3622 | 7,764,980 |
| 16 Apr 2024 | 2.3464 | 2.4119 | 2.2510 | 2.3826 | 2.3826 | 8,107,206 |
| 15 Apr 2024 | 2.5235 | 2.6104 | 2.2568 | 2.3464 | 2.3464 | 10,176,572 |
| 14 Apr 2024 | 2.2877 | 2.5534 | 2.1757 | 2.5235 | 2.5235 | 12,221,267 |
| 13 Apr 2024 | 2.7247 | 2.7712 | 1.9889 | 2.2877 | 2.2877 | 24,520,728 |
| 12 Apr 2024 | 3.3117 | 3.3827 | 2.4191 | 2.7247 | 2.7247 | 19,847,514 |
| 11 Apr 2024 | 3.4974 | 3.5149 | 3.2914 | 3.3117 | 3.3117 | 6,175,275 |
| 10 Apr 2024 | 3.5003 | 3.5247 | 3.2566 | 3.4974 | 3.4974 | 8,728,263 |
| 09 Apr 2024 | 3.5916 | 3.6871 | 3.4507 | 3.5003 | 3.5003 | 11,754,832 |
| 08 Apr 2024 | 3.4046 | 3.6007 | 3.3085 | 3.5916 | 3.5916 | 8,775,922 |
| 07 Apr 2024 | 3.3676 | 3.4502 | 3.3468 | 3.4046 | 3.4046 | 5,160,856 |
| 06 Apr 2024 | 3.2772 | 3.4017 | 3.2658 | 3.3676 | 3.3676 | 6,293,123 |
| 05 Apr 2024 | 3.3434 | 3.3450 | 3.1507 | 3.2772 | 3.2772 | 8,239,236 |
| 04 Apr 2024 | 3.2620 | 3.4473 | 3.1464 | 3.3434 | 3.3434 | 9,362,388 |
| 03 Apr 2024 | 3.3011 | 3.3725 | 3.1654 | 3.2620 | 3.2620 | 9,394,599 |
| 02 Apr 2024 | 3.6413 | 3.6595 | 3.1798 | 3.3011 | 3.3011 | 15,107,341 |
| 01 Apr 2024 | 3.8891 | 3.9469 | 3.5426 | 3.6413 | 3.6413 | 14,223,770 |
| 31 Mar 2024 | 3.8532 | 3.9743 | 3.8355 | 3.8891 | 3.8891 | 7,219,583 |
| 30 Mar 2024 | 4.0033 | 4.0431 | 3.7990 | 3.8532 | 3.8532 | 10,744,825 |
| 29 Mar 2024 | 3.9783 | 4.0500 | 3.8716 | 4.0033 | 4.0033 | 16,375,651 |
| 28 Mar 2024 | 3.7214 | 4.0982 | 3.6403 | 3.9783 | 3.9783 | 23,438,469 |
| 27 Mar 2024 | 3.7298 | 4.0904 | 3.6326 | 3.7214 | 3.7214 | 32,177,121 |
| 26 Mar 2024 | 3.8604 | 3.9659 | 3.6902 | 3.7298 | 3.7298 | 18,767,649 |
| 25 Mar 2024 | 3.7756 | 3.9332 | 3.7744 | 3.8600 | 3.8600 | 12,399,710 |
| 24 Mar 2024 | 3.5921 | 3.7982 | 3.5389 | 3.7759 | 3.7759 | 8,838,242 |
| 23 Mar 2024 | 3.5792 | 3.7117 | 3.5540 | 3.5921 | 3.5921 | 11,276,102 |
| 22 Mar 2024 | 3.9095 | 3.9860 | 3.5297 | 3.5792 | 3.5792 | 15,412,852 |
| 21 Mar 2024 | 3.8655 | 4.0277 | 3.8159 | 3.9095 | 3.9095 | 17,371,439 |
| 20 Mar 2024 | 3.5124 | 3.9326 | 3.3221 | 3.8655 | 3.8655 | 25,238,653 |
| 19 Mar 2024 | 3.7805 | 3.8195 | 3.3078 | 3.5123 | 3.5123 | 24,081,658 |
| 18 Mar 2024 | 4.1797 | 4.2177 | 3.7265 | 3.7805 | 3.7805 | 35,782,343 |
| 17 Mar 2024 | 3.4621 | 4.4039 | 3.3425 | 4.1812 | 4.1812 | 52,631,542 |
| 16 Mar 2024 | 3.9208 | 3.9853 | 3.3811 | 3.4621 | 3.4621 | 20,175,616 |
| 15 Mar 2024 | 4.1746 | 4.2113 | 3.6243 | 3.9208 | 3.9208 | 25,534,297 |
| 14 Mar 2024 | 4.4363 | 4.4952 | 3.9467 | 4.1746 | 4.1746 | 32,702,348 |
| 13 Mar 2024 | 4.4063 | 4.4952 | 4.2582 | 4.4363 | 4.4363 | 23,099,964 |
| 12 Mar 2024 | 4.2594 | 4.4075 | 4.0087 | 4.4063 | 4.4063 | 27,032,771 |
| 11 Mar 2024 | 4.3210 | 4.4834 | 4.1840 | 4.2594 | 4.2594 | 31,994,305 |
| 10 Mar 2024 | 4.6157 | 4.7741 | 4.1992 | 4.3210 | 4.3210 | 45,170,136 |
| 09 Mar 2024 | 3.7163 | 4.7723 | 3.6929 | 4.6156 | 4.6156 | 92,521,161 |
| 08 Mar 2024 | 3.8871 | 3.9475 | 3.5905 | 3.7163 | 3.7163 | 29,408,302 |
| 07 Mar 2024 | 3.8394 | 4.0342 | 3.8278 | 3.8869 | 3.8869 | 38,396,657 |
| 06 Mar 2024 | 3.3407 | 3.9231 | 3.2153 | 3.8394 | 3.8394 | 45,424,445 |
| 05 Mar 2024 | 3.7225 | 3.8255 | 3.0451 | 3.3407 | 3.3407 | 37,898,659 |
| 04 Mar 2024 | 3.8202 | 3.9054 | 3.6307 | 3.7223 | 3.7223 | 27,823,238 |
| 03 Mar 2024 | 3.9263 | 3.9678 | 3.6502 | 3.8208 | 3.8208 | 31,400,240 |
| 02 Mar 2024 | 4.0559 | 4.1132 | 3.8542 | 3.9257 | 3.9257 | 32,798,316 |
| 01 Mar 2024 | 4.0831 | 4.2007 | 4.0052 | 4.0561 | 4.0561 | 31,707,517 |
| 29 Feb 2024 | 4.0506 | 4.2797 | 3.9307 | 4.0842 | 4.0842 | 32,467,595 |
| 28 Feb 2024 | 3.8257 | 4.2915 | 3.6554 | 4.0523 | 4.0523 | 49,781,920 |
| 27 Feb 2024 | 3.8880 | 4.0611 | 3.8052 | 3.8259 | 3.8259 | 32,267,252 |
| 26 Feb 2024 | 3.6500 | 3.9589 | 3.5900 | 3.8880 | 3.8880 | 38,097,352 |
| 25 Feb 2024 | 3.6870 | 3.9164 | 2.6025 | 3.6520 | 3.6520 | 32,434,695 |
| 24 Feb 2024 | 3.7595 | 3.8100 | 2.6334 | 3.6815 | 3.6815 | 28,804,855 |
| 23 Feb 2024 | 4.0993 | 4.2447 | 3.6811 | 3.7605 | 3.7605 | 53,166,032 |
| 22 Feb 2024 | 3.9719 | 4.3600 | 3.7306 | 4.0994 | 4.0994 | 190,224,370 |
| 21 Feb 2024 | 3.9754 | 4.0623 | 3.5878 | 3.9674 | 3.9674 | 167,526,571 |
| 20 Feb 2024 | 3.4258 | 4.0318 | 3.3119 | 3.9751 | 3.9751 | 230,117,170 |
| 19 Feb 2024 | 3.3317 | 3.5031 | 3.2601 | 3.4295 | 3.4295 | 131,021,444 |
| 18 Feb 2024 | 3.0191 | 3.6920 | 3.0004 | 3.3321 | 3.3321 | 221,413,352 |
| 17 Feb 2024 | 2.6588 | 3.0792 | 2.5451 | 3.0179 | 3.0179 | 123,376,917 |
| 16 Feb 2024 | 2.4270 | 2.8377 | 2.4159 | 2.6592 | 2.6592 | 119,487,825 |
| 15 Feb 2024 | 2.3086 | 2.4772 | 2.3028 | 2.4266 | 2.4266 | 77,891,207 |
| 14 Feb 2024 | 2.2133 | 2.3091 | 2.1921 | 2.3086 | 2.3086 | 69,095,319 |
| 13 Feb 2024 | 2.2788 | 2.2926 | 2.1667 | 2.2132 | 2.2132 | 71,510,806 |
| 12 Feb 2024 | 2.1684 | 2.3222 | 2.1556 | 2.2789 | 2.2789 | 65,826,423 |
| 11 Feb 2024 | 2.2322 | 2.2606 | 2.1615 | 2.1683 | 2.1683 | 65,574,106 |
| 10 Feb 2024 | 2.2243 | 2.2802 | 2.2131 | 2.2319 | 2.2319 | 67,756,566 |
| 09 Feb 2024 | 2.1876 | 2.2852 | 2.1874 | 2.2244 | 2.2244 | 71,318,996 |
| 08 Feb 2024 | 2.3232 | 2.3470 | 2.1848 | 2.1871 | 2.1871 | 75,770,945 |
| 07 Feb 2024 | 2.1437 | 2.4023 | 2.0941 | 2.3236 | 2.3236 | 82,015,800 |
| 06 Feb 2024 | 2.1699 | 2.1975 | 2.1061 | 2.1438 | 2.1438 | 63,313,671 |
| 05 Feb 2024 | 2.1709 | 2.2072 | 2.1466 | 2.1699 | 2.1699 | 59,469,080 |
| 04 Feb 2024 | 2.3297 | 2.3317 | 2.1681 | 2.1707 | 2.1707 | 63,078,395 |
| 03 Feb 2024 | 2.3956 | 2.4236 | 2.3253 | 2.3299 | 2.3299 | 79,983,380 |
| 02 Feb 2024 | 2.3858 | 2.4532 | 2.3368 | 2.3953 | 2.3953 | 85,767,795 |
| 01 Feb 2024 | 2.2820 | 2.4436 | 2.2364 | 2.3858 | 2.3858 | 78,632,196 |
| 31 Jan 2024 | 2.4290 | 2.4718 | 2.2637 | 2.2826 | 2.2826 | 77,706,315 |
| 30 Jan 2024 | 2.5015 | 2.5158 | 2.3495 | 2.4320 | 2.4320 | 94,016,597 |
| 29 Jan 2024 | 2.4738 | 2.5666 | 2.3277 | 2.5015 | 2.5015 | 114,467,267 |
| 28 Jan 2024 | 2.3293 | 2.7358 | 2.2085 | 2.4722 | 2.4722 | 169,299,608 |
| 27 Jan 2024 | 2.1994 | 2.3356 | 2.1314 | 2.3271 | 2.3271 | 86,182,809 |
| 26 Jan 2024 | 2.0841 | 2.2263 | 2.0660 | 2.1990 | 2.1990 | 84,881,513 |
| 25 Jan 2024 | 2.3153 | 2.3831 | 2.0669 | 2.0841 | 2.0841 | 101,620,031 |
| 24 Jan 2024 | 2.1342 | 2.4253 | 2.1329 | 2.3156 | 2.3156 | 121,254,949 |
| 23 Jan 2024 | 2.1761 | 2.3068 | 1.9675 | 2.1339 | 2.1339 | 82,040,236 |
| 22 Jan 2024 | 2.2247 | 2.2500 | 1.9789 | 2.1761 | 2.1761 | 79,894,945 |
| 21 Jan 2024 | 1.8519 | 2.5317 | 1.8355 | 2.2229 | 2.2229 | 155,029,958 |
| 20 Jan 2024 | 2.0457 | 2.2443 | 1.8092 | 1.8519 | 1.8519 | 135,862,929 |
| 19 Jan 2024 | 1.5561 | 2.2561 | 1.5181 | 2.0457 | 2.0457 | 133,247,061 |
| 18 Jan 2024 | 1.5394 | 1.5955 | 1.4856 | 1.5561 | 1.5561 | 23,568,015 |
| 17 Jan 2024 | 1.5385 | 1.5673 | 1.5143 | 1.5395 | 1.5395 | 22,195,707 |
| 16 Jan 2024 | 1.5151 | 1.5652 | 1.4915 | 1.5386 | 1.5386 | 21,660,089 |
| 15 Jan 2024 | 1.4342 | 1.5965 | 1.4331 | 1.5151 | 1.5151 | 32,075,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.