iExec RLC USD (RLC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:38AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 3.2714 | 3.2864 | 3.2261 | 3.2652 | 3.2652 | 12,941,899 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 3.2996 | 3.4054 | 3.2630 | 3.3269 | 3.3269 | 9,522,179 |
| May 20, 2024 | 3.0552 | 3.3086 | 3.0039 | 3.2996 | 3.2996 | 9,388,269 |
| May 19, 2024 | 3.1941 | 3.2046 | 3.0336 | 3.0552 | 3.0552 | 5,253,954 |
| May 18, 2024 | 3.2721 | 3.3061 | 3.1731 | 3.1941 | 3.1941 | 5,588,477 |
| May 17, 2024 | 3.2949 | 3.3312 | 3.2128 | 3.2720 | 3.2720 | 7,034,033 |
| May 16, 2024 | 3.3232 | 3.4690 | 3.2149 | 3.2949 | 3.2949 | 9,889,685 |
| May 15, 2024 | 2.9371 | 3.3437 | 2.8798 | 3.3231 | 3.3231 | 10,274,269 |
| May 14, 2024 | 3.0088 | 3.0850 | 2.8975 | 2.9371 | 2.9371 | 6,950,439 |
| May 13, 2024 | 3.3251 | 3.3999 | 2.9693 | 3.0088 | 3.0088 | 15,868,169 |
| May 12, 2024 | 3.3867 | 3.4515 | 3.2623 | 3.3251 | 3.3251 | 8,253,291 |
| May 11, 2024 | 3.2872 | 3.4250 | 3.2798 | 3.3867 | 3.3867 | 7,578,524 |
| May 10, 2024 | 3.2753 | 3.4769 | 3.2211 | 3.2872 | 3.2872 | 13,705,125 |
| May 09, 2024 | 2.9396 | 3.4271 | 2.9376 | 3.2753 | 3.2753 | 20,486,246 |
| May 08, 2024 | 3.1014 | 3.2419 | 2.8606 | 2.9396 | 2.9396 | 17,183,315 |
| May 07, 2024 | 2.9918 | 3.2366 | 2.9832 | 3.1014 | 3.1014 | 20,278,339 |
| May 06, 2024 | 2.8274 | 3.2341 | 2.8083 | 2.9918 | 2.9918 | 34,840,045 |
| May 05, 2024 | 2.6444 | 2.8749 | 2.5861 | 2.8274 | 2.8274 | 10,592,925 |
| May 04, 2024 | 2.6400 | 2.6986 | 2.6117 | 2.6444 | 2.6444 | 5,538,643 |
| May 03, 2024 | 2.5293 | 2.6782 | 2.4817 | 2.6400 | 2.6400 | 7,150,265 |
| May 02, 2024 | 2.5256 | 2.5590 | 2.4315 | 2.5293 | 2.5293 | 5,930,173 |
| May 01, 2024 | 2.5033 | 2.5322 | 2.3267 | 2.5256 | 2.5256 | 8,370,195 |
| Apr 30, 2024 | 2.7302 | 2.7678 | 2.3921 | 2.5033 | 2.5033 | 7,735,718 |
| Apr 29, 2024 | 2.7533 | 2.7819 | 2.6703 | 2.7302 | 2.7302 | 6,512,177 |
| Apr 28, 2024 | 2.7903 | 2.9494 | 2.7311 | 2.7534 | 2.7534 | 5,787,618 |
| Apr 27, 2024 | 2.7423 | 2.8122 | 2.6236 | 2.7903 | 2.7903 | 6,260,395 |
| Apr 26, 2024 | 2.8757 | 2.8844 | 2.7176 | 2.7423 | 2.7423 | 5,953,681 |
| Apr 25, 2024 | 2.8183 | 2.9543 | 2.7238 | 2.8757 | 2.8757 | 7,993,370 |
| Apr 24, 2024 | 2.9704 | 3.2649 | 2.7739 | 2.8182 | 2.8182 | 13,504,905 |
| Apr 23, 2024 | 3.0399 | 3.0949 | 2.9501 | 2.9704 | 2.9704 | 7,913,762 |
| Apr 22, 2024 | 3.0081 | 3.1000 | 2.9991 | 3.0399 | 3.0399 | 6,458,841 |
| Apr 21, 2024 | 2.9539 | 3.1087 | 2.9455 | 3.0082 | 3.0082 | 9,051,195 |
| Apr 20, 2024 | 2.7312 | 2.9545 | 2.6703 | 2.9539 | 2.9539 | 12,536,805 |
| Apr 19, 2024 | 2.5109 | 2.8747 | 2.3239 | 2.7312 | 2.7312 | 19,937,767 |
| Apr 18, 2024 | 2.3622 | 2.5254 | 2.2938 | 2.5109 | 2.5109 | 7,368,264 |
| Apr 17, 2024 | 2.3826 | 2.4293 | 2.2541 | 2.3622 | 2.3622 | 7,764,980 |
| Apr 16, 2024 | 2.3464 | 2.4119 | 2.2510 | 2.3826 | 2.3826 | 8,107,206 |
| Apr 15, 2024 | 2.5235 | 2.6104 | 2.2568 | 2.3464 | 2.3464 | 10,176,572 |
| Apr 14, 2024 | 2.2877 | 2.5534 | 2.1757 | 2.5235 | 2.5235 | 12,221,267 |
| Apr 13, 2024 | 2.7247 | 2.7712 | 1.9889 | 2.2877 | 2.2877 | 24,520,728 |
| Apr 12, 2024 | 3.3117 | 3.3827 | 2.4191 | 2.7247 | 2.7247 | 19,847,514 |
| Apr 11, 2024 | 3.4974 | 3.5149 | 3.2914 | 3.3117 | 3.3117 | 6,175,275 |
| Apr 10, 2024 | 3.5003 | 3.5247 | 3.2566 | 3.4974 | 3.4974 | 8,728,263 |
| Apr 09, 2024 | 3.5916 | 3.6871 | 3.4507 | 3.5003 | 3.5003 | 11,754,832 |
| Apr 08, 2024 | 3.4046 | 3.6007 | 3.3085 | 3.5916 | 3.5916 | 8,775,922 |
| Apr 07, 2024 | 3.3676 | 3.4502 | 3.3468 | 3.4046 | 3.4046 | 5,160,856 |
| Apr 06, 2024 | 3.2772 | 3.4017 | 3.2658 | 3.3676 | 3.3676 | 6,293,123 |
| Apr 05, 2024 | 3.3434 | 3.3450 | 3.1507 | 3.2772 | 3.2772 | 8,239,236 |
| Apr 04, 2024 | 3.2620 | 3.4473 | 3.1464 | 3.3434 | 3.3434 | 9,362,388 |
| Apr 03, 2024 | 3.3011 | 3.3725 | 3.1654 | 3.2620 | 3.2620 | 9,394,599 |
| Apr 02, 2024 | 3.6413 | 3.6595 | 3.1798 | 3.3011 | 3.3011 | 15,107,341 |
| Apr 01, 2024 | 3.8891 | 3.9469 | 3.5426 | 3.6413 | 3.6413 | 14,223,770 |
| Mar 31, 2024 | 3.8532 | 3.9743 | 3.8355 | 3.8891 | 3.8891 | 7,219,583 |
| Mar 30, 2024 | 4.0033 | 4.0431 | 3.7990 | 3.8532 | 3.8532 | 10,744,825 |
| Mar 29, 2024 | 3.9783 | 4.0500 | 3.8716 | 4.0033 | 4.0033 | 16,375,651 |
| Mar 28, 2024 | 3.7214 | 4.0982 | 3.6403 | 3.9783 | 3.9783 | 23,438,469 |
| Mar 27, 2024 | 3.7298 | 4.0904 | 3.6326 | 3.7214 | 3.7214 | 32,177,121 |
| Mar 26, 2024 | 3.8604 | 3.9659 | 3.6902 | 3.7298 | 3.7298 | 18,767,649 |
| Mar 25, 2024 | 3.7756 | 3.9332 | 3.7744 | 3.8600 | 3.8600 | 12,399,710 |
| Mar 24, 2024 | 3.5921 | 3.7982 | 3.5389 | 3.7759 | 3.7759 | 8,838,242 |
| Mar 23, 2024 | 3.5792 | 3.7117 | 3.5540 | 3.5921 | 3.5921 | 11,276,102 |
| Mar 22, 2024 | 3.9095 | 3.9860 | 3.5297 | 3.5792 | 3.5792 | 15,412,852 |
| Mar 21, 2024 | 3.8655 | 4.0277 | 3.8159 | 3.9095 | 3.9095 | 17,371,439 |
| Mar 20, 2024 | 3.5124 | 3.9326 | 3.3221 | 3.8655 | 3.8655 | 25,238,653 |
| Mar 19, 2024 | 3.7805 | 3.8195 | 3.3078 | 3.5123 | 3.5123 | 24,081,658 |
| Mar 18, 2024 | 4.1797 | 4.2177 | 3.7265 | 3.7805 | 3.7805 | 35,782,343 |
| Mar 17, 2024 | 3.4621 | 4.4039 | 3.3425 | 4.1812 | 4.1812 | 52,631,542 |
| Mar 16, 2024 | 3.9208 | 3.9853 | 3.3811 | 3.4621 | 3.4621 | 20,175,616 |
| Mar 15, 2024 | 4.1746 | 4.2113 | 3.6243 | 3.9208 | 3.9208 | 25,534,297 |
| Mar 14, 2024 | 4.4363 | 4.4952 | 3.9467 | 4.1746 | 4.1746 | 32,702,348 |
| Mar 13, 2024 | 4.4063 | 4.4952 | 4.2582 | 4.4363 | 4.4363 | 23,099,964 |
| Mar 12, 2024 | 4.2594 | 4.4075 | 4.0087 | 4.4063 | 4.4063 | 27,032,771 |
| Mar 11, 2024 | 4.3210 | 4.4834 | 4.1840 | 4.2594 | 4.2594 | 31,994,305 |
| Mar 10, 2024 | 4.6157 | 4.7741 | 4.1992 | 4.3210 | 4.3210 | 45,170,136 |
| Mar 09, 2024 | 3.7163 | 4.7723 | 3.6929 | 4.6156 | 4.6156 | 92,521,161 |
| Mar 08, 2024 | 3.8871 | 3.9475 | 3.5905 | 3.7163 | 3.7163 | 29,408,302 |
| Mar 07, 2024 | 3.8394 | 4.0342 | 3.8278 | 3.8869 | 3.8869 | 38,396,657 |
| Mar 06, 2024 | 3.3407 | 3.9231 | 3.2153 | 3.8394 | 3.8394 | 45,424,445 |
| Mar 05, 2024 | 3.7225 | 3.8255 | 3.0451 | 3.3407 | 3.3407 | 37,898,659 |
| Mar 04, 2024 | 3.8202 | 3.9054 | 3.6307 | 3.7223 | 3.7223 | 27,823,238 |
| Mar 03, 2024 | 3.9263 | 3.9678 | 3.6502 | 3.8208 | 3.8208 | 31,400,240 |
| Mar 02, 2024 | 4.0559 | 4.1132 | 3.8542 | 3.9257 | 3.9257 | 32,798,316 |
| Mar 01, 2024 | 4.0831 | 4.2007 | 4.0052 | 4.0561 | 4.0561 | 31,707,517 |
| Feb 29, 2024 | 4.0506 | 4.2797 | 3.9307 | 4.0842 | 4.0842 | 32,467,595 |
| Feb 28, 2024 | 3.8257 | 4.2915 | 3.6554 | 4.0523 | 4.0523 | 49,781,920 |
| Feb 27, 2024 | 3.8880 | 4.0611 | 3.8052 | 3.8259 | 3.8259 | 32,267,252 |
| Feb 26, 2024 | 3.6500 | 3.9589 | 3.5900 | 3.8880 | 3.8880 | 38,097,352 |
| Feb 25, 2024 | 3.6870 | 3.9164 | 2.6025 | 3.6520 | 3.6520 | 32,434,695 |
| Feb 24, 2024 | 3.7595 | 3.8100 | 2.6334 | 3.6815 | 3.6815 | 28,804,855 |
| Feb 23, 2024 | 4.0993 | 4.2447 | 3.6811 | 3.7605 | 3.7605 | 53,166,032 |
| Feb 22, 2024 | 3.9719 | 4.3600 | 3.7306 | 4.0994 | 4.0994 | 190,224,370 |
| Feb 21, 2024 | 3.9754 | 4.0623 | 3.5878 | 3.9674 | 3.9674 | 167,526,571 |
| Feb 20, 2024 | 3.4258 | 4.0318 | 3.3119 | 3.9751 | 3.9751 | 230,117,170 |
| Feb 19, 2024 | 3.3317 | 3.5031 | 3.2601 | 3.4295 | 3.4295 | 131,021,444 |
| Feb 18, 2024 | 3.0191 | 3.6920 | 3.0004 | 3.3321 | 3.3321 | 221,413,352 |
| Feb 17, 2024 | 2.6588 | 3.0792 | 2.5451 | 3.0179 | 3.0179 | 123,376,917 |
| Feb 16, 2024 | 2.4270 | 2.8377 | 2.4159 | 2.6592 | 2.6592 | 119,487,825 |
| Feb 15, 2024 | 2.3086 | 2.4772 | 2.3028 | 2.4266 | 2.4266 | 77,891,207 |
| Feb 14, 2024 | 2.2133 | 2.3091 | 2.1921 | 2.3086 | 2.3086 | 69,095,319 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.