Canada markets closed

iExec RLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.3867-0.0635 (-2.59%)
As of 03:18AM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20242.41152.42022.38672.38672.38673,931,428
Jun 15, 2024------
Jun 14, 20242.51402.54612.35282.42802.42806,499,629
Jun 13, 20242.72292.74972.50822.51412.51415,438,907
Jun 12, 20242.65332.85092.58252.72232.72235,721,787
Jun 11, 20242.80252.82432.59442.65402.65407,624,668
Jun 10, 20242.86892.92542.75522.80242.80245,647,701
Jun 09, 20242.87202.87582.79612.86882.86884,741,263
Jun 08, 20243.04213.07502.85372.87242.87248,492,443
Jun 07, 20243.30563.38272.85803.04193.041910,258,290
Jun 06, 20243.38543.39773.28113.30563.30565,181,443
Jun 05, 20243.39383.43603.34213.38543.38545,011,809
Jun 04, 20243.34163.40853.27213.39383.39386,051,160
Jun 03, 20243.46623.48613.31973.34163.34167,243,508
Jun 02, 20243.30373.59693.26313.46623.466213,490,365
Jun 01, 20243.41243.49373.30093.30373.30375,756,352
May 31, 20243.40403.49933.26463.41243.412410,327,468
May 30, 20243.19983.51253.17693.40403.404020,608,486
May 29, 20243.08193.25343.03423.19983.199811,211,955
May 28, 20243.15213.15362.97803.08193.08197,339,061
May 27, 20243.08903.18743.08133.15213.15214,978,962
May 26, 20243.18123.19113.05573.08903.08904,218,728
May 25, 20243.15163.20913.13133.18123.18124,343,204
May 24, 20243.06533.18522.99513.15163.15165,640,016
May 23, 20243.27153.28642.95303.06533.065310,916,888
May 22, 20243.32693.46123.21413.27153.271512,799,332
May 21, 20243.29963.40543.26303.32693.32699,522,179
May 20, 20243.05523.30863.00393.29963.29969,388,269
May 19, 20243.19413.20463.03363.05523.05525,253,954
May 18, 20243.27213.30613.17313.19413.19415,588,477
May 17, 20243.29493.33123.21283.27203.27207,034,033
May 16, 20243.32323.46903.21493.29493.29499,889,685
May 15, 20242.93713.34372.87983.32313.323110,274,269
May 14, 20243.00883.08502.89752.93712.93716,950,439
May 13, 20243.32513.39992.96933.00883.008815,868,169
May 12, 20243.38673.45153.26233.32513.32518,253,291
May 11, 20243.28723.42503.27983.38673.38677,578,524
May 10, 20243.27533.47693.22113.28723.287213,705,125
May 09, 20242.93963.42712.93763.27533.275320,486,246
May 08, 20243.10143.24192.86062.93962.939617,183,315
May 07, 20242.99183.23662.98323.10143.101420,278,339
May 06, 20242.82743.23412.80832.99182.991834,840,045
May 05, 20242.64442.87492.58612.82742.827410,592,925
May 04, 20242.64002.69862.61172.64442.64445,538,643
May 03, 20242.52932.67822.48172.64002.64007,150,265
May 02, 20242.52562.55902.43152.52932.52935,930,173
May 01, 20242.50332.53222.32672.52562.52568,370,195
Apr 30, 20242.73022.76782.39212.50332.50337,735,718
Apr 29, 20242.75332.78192.67032.73022.73026,512,177
Apr 28, 20242.79032.94942.73112.75342.75345,787,618
Apr 27, 20242.74232.81222.62362.79032.79036,260,395
Apr 26, 20242.87572.88442.71762.74232.74235,953,681
Apr 25, 20242.81832.95432.72382.87572.87577,993,370
Apr 24, 20242.97043.26492.77392.81822.818213,504,905
Apr 23, 20243.03993.09492.95012.97042.97047,913,762
Apr 22, 20243.00813.10002.99913.03993.03996,458,841
Apr 21, 20242.95393.10872.94553.00823.00829,051,195
Apr 20, 20242.73122.95452.67032.95392.953912,536,805
Apr 19, 20242.51092.87472.32392.73122.731219,937,767
Apr 18, 20242.36222.52542.29382.51092.51097,368,264
Apr 17, 20242.38262.42932.25412.36222.36227,764,980
Apr 16, 20242.34642.41192.25102.38262.38268,107,206
Apr 15, 20242.52352.61042.25682.34642.346410,176,572
Apr 14, 20242.28772.55342.17572.52352.523512,221,267
Apr 13, 20242.72472.77121.98892.28772.287724,520,728
Apr 12, 20243.31173.38272.41912.72472.724719,847,514
Apr 11, 20243.49743.51493.29143.31173.31176,175,275
Apr 10, 20243.50033.52473.25663.49743.49748,728,263
Apr 09, 20243.59163.68713.45073.50033.500311,754,832
Apr 08, 20243.40463.60073.30853.59163.59168,775,922
Apr 07, 20243.36763.45023.34683.40463.40465,160,856
Apr 06, 20243.27723.40173.26583.36763.36766,293,123
Apr 05, 20243.34343.34503.15073.27723.27728,239,236
Apr 04, 20243.26203.44733.14643.34343.34349,362,388
Apr 03, 20243.30113.37253.16543.26203.26209,394,599
Apr 02, 20243.64133.65953.17983.30113.301115,107,341
Apr 01, 20243.88913.94693.54263.64133.641314,223,770
Mar 31, 20243.85323.97433.83553.88913.88917,219,583
Mar 30, 20244.00334.04313.79903.85323.853210,744,825
Mar 29, 20243.97834.05003.87164.00334.003316,375,651
Mar 28, 20243.72144.09823.64033.97833.978323,438,469
Mar 27, 20243.72984.09043.63263.72143.721432,177,121
Mar 26, 20243.86043.96593.69023.72983.729818,767,649
Mar 25, 20243.77563.93323.77443.86003.860012,399,710
Mar 24, 20243.59213.79823.53893.77593.77598,838,242
Mar 23, 20243.57923.71173.55403.59213.592111,276,102
Mar 22, 20243.90953.98603.52973.57923.579215,412,852
Mar 21, 20243.86554.02773.81593.90953.909517,371,439
Mar 20, 20243.51243.93263.32213.86553.865525,238,653
Mar 19, 20243.78053.81953.30783.51233.512324,081,658
Mar 18, 20244.17974.21773.72653.78053.780535,782,343
Mar 17, 20243.46214.40393.34254.18124.181252,631,542
Mar 16, 20243.92083.98533.38113.46213.462120,175,616
Mar 15, 20244.17464.21133.62433.92083.920825,534,297
Mar 14, 20244.43634.49523.94674.17464.174632,702,348
Mar 13, 20244.40634.49524.25824.43634.436323,099,964
Mar 12, 20244.25944.40754.00874.40634.406327,032,771
Mar 11, 20244.32104.48344.18404.25944.259431,994,305
Mar 10, 20244.61574.77414.19924.32104.321045,170,136
Mar 09, 20243.71634.77233.69294.61564.615692,521,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...