UK markets close in 2 hours 47 minutes

iExec RLC EUR (RLC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
3.0495+0.2284 (+8.10%)
As of 12:42PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.03823.13273.00843.04953.04959,419,963
20 May 20242.93592.94562.79162.81002.81004,832,329
19 May 20243.00753.03882.91662.93592.93595,136,649
18 May 20243.03183.06482.96303.00743.00746,465,332
17 May 20243.05213.19022.95743.03183.03189,099,885
16 May 20242.71613.07252.65973.05203.05209,436,022
15 May 20242.78802.85712.67812.71612.71616,427,266
14 May 20243.08733.15702.75212.78802.788014,703,509
13 May 20243.14203.20213.02403.08733.08737,663,106
12 May 20243.04973.17753.04283.14203.14207,030,975
11 May 20243.03783.22582.99043.04973.049712,714,930
10 May 20242.73543.17852.73353.03783.037819,000,748
09 May 20242.88513.01612.66112.73542.735415,989,160
08 May 20242.77783.00232.76982.88512.885118,863,925
07 May 20242.62813.00112.60892.77782.777832,347,658
06 May 20242.45572.67122.40162.62812.62819,846,187
05 May 20242.45162.50612.42542.45572.45575,143,461
04 May 20242.35722.48832.31062.45162.45166,640,094
03 May 20242.35642.38512.26922.35722.35725,526,613
02 May 20242.34692.36262.18172.35642.35647,809,568
01 May 20242.54812.58322.23982.34692.34697,252,569
30 Apr 20242.57142.59362.49232.54812.54816,077,717
29 Apr 20242.60872.75732.55142.57162.57165,405,334
28 Apr 20242.56422.62912.45322.60872.60875,852,750
27 Apr 20242.68082.68962.53692.56422.56425,567,049
26 Apr 20242.63392.75342.54392.68082.68087,451,643
25 Apr 20242.77543.05592.59322.63382.633812,621,468
24 Apr 20242.85302.90402.75682.77542.77547,394,287
23 Apr 20242.82252.91292.81672.85302.85306,061,829
22 Apr 20242.77042.91372.76252.82252.82258,492,537
21 Apr 20242.56152.77092.50442.77042.770411,757,843
20 Apr 20242.35922.69792.18832.56152.561518,698,954
19 Apr 20242.21402.37312.15012.35922.35926,923,265
18 Apr 20242.24332.28662.11902.21402.21407,277,968
17 Apr 20242.20842.27182.11902.24332.24337,633,145
16 Apr 20242.37032.44922.12432.20842.20849,578,139
15 Apr 20242.14652.39822.04132.37032.370311,479,326
14 Apr 20242.55642.60011.86612.14652.146523,006,573
13 Apr 20243.08753.15712.27302.55642.556418,621,930
12 Apr 20243.25613.27123.06843.08753.08755,757,209
11 Apr 20243.22343.24662.99723.25613.25618,126,013
10 Apr 20243.30673.39593.17943.22343.223410,825,071
09 Apr 20243.14363.31513.05413.30673.30678,079,693
08 Apr 20243.10563.18033.08903.14363.14364,765,225
07 Apr 20243.02223.13713.01173.10563.10565,803,518
06 Apr 20243.08533.08542.90633.02223.02227,598,224
05 Apr 20243.00983.17582.90143.08533.08538,639,687
04 Apr 20243.06563.13202.93983.00983.00988,668,246
03 Apr 20243.39153.40922.95353.06563.065614,029,614
02 Apr 20243.60323.65803.29823.39153.391513,248,020
01 Apr 20243.56783.67993.55143.60323.60326,688,901
31 Mar 20243.70673.74363.51763.56783.56789,948,816
30 Mar 20243.68633.75263.59583.70673.706715,162,493
29 Mar 20243.44133.79923.36343.68633.686321,718,156
28 Mar 20243.44313.78283.35363.44133.441329,755,793
27 Mar 20243.56233.65803.40793.44313.443117,324,924
26 Mar 20243.49363.62953.49183.56193.561911,441,957
25 Mar 20243.30823.51453.25763.49393.49398,178,043
24 Mar 20243.29633.41833.27313.30823.308210,384,726
23 Mar 20243.59913.68603.25073.29633.296314,194,466
22 Mar 20243.53423.68593.48993.59903.599015,992,147
21 Mar 20243.23373.60113.05703.53423.534223,075,221
20 Mar 20243.47693.51243.04953.23363.233622,170,537
19 Mar 20243.84043.87443.42753.47693.476932,908,126
18 Mar 20243.17904.04083.06693.84173.841748,358,598
17 Mar 20243.60033.65953.10473.17903.179018,526,260
16 Mar 20243.83593.87123.32923.60033.600323,446,868
15 Mar 20244.05034.10693.62663.83593.835930,048,912
14 Mar 20244.03264.10873.89204.05034.050321,089,828
13 Mar 20243.89674.03373.67124.03264.032624,739,689
12 Mar 20243.94874.09743.82283.89673.896729,270,278
11 Mar 20244.21774.36253.83923.94873.948741,278,232
10 Mar 20243.39594.36083.37454.21774.217784,544,356
09 Mar 20243.54953.60373.27883.39593.395926,872,836
08 Mar 20243.52293.68963.51163.54933.549335,062,138
07 Mar 20243.07733.59882.96273.52293.522941,679,517
06 Mar 20243.42963.52632.80583.07743.077434,911,487
05 Mar 20243.52353.60293.34393.42953.429525,634,439
04 Mar 20243.62033.65853.36333.52403.524028,961,509
03 Mar 20243.73973.79263.55373.61973.619730,241,687
02 Mar 20243.77863.88223.70813.74003.740029,235,916
01 Mar 20243.73723.94923.63813.77953.779530,045,967
29 Feb 20243.52893.96183.37273.73883.738845,930,641
28 Feb 20243.58343.73913.50813.52903.529029,763,539
27 Feb 20243.37373.65173.30793.58343.583435,111,815
26 Feb 20243.40373.61442.40253.37563.375629,979,843
25 Feb 20243.47053.51722.43103.39863.398626,591,202
24 Feb 20243.78673.91733.40333.47153.471549,080,222
23 Feb 20243.67074.01713.44573.78683.7868175,717,099
22 Feb 20243.67763.75893.31743.66663.6666154,825,544
21 Feb 20243.17913.73003.07583.67733.6773212,875,410
20 Feb 20243.08953.25053.02523.18263.1826121,588,817
19 Feb 20242.80143.42582.78413.08993.0899205,318,373
18 Feb 20242.46712.85722.36172.80042.8004114,482,675
17 Feb 20242.25292.63312.24412.46752.4675110,873,948
16 Feb 20242.15122.29832.14562.25252.252572,303,525
15 Feb 20242.06682.15552.04652.15112.151164,381,982
14 Feb 20242.11552.12912.02252.06682.066866,779,508
13 Feb 20242.00812.15461.99642.11562.115661,109,433
12 Feb 20242.06982.09622.00402.00802.008060,727,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...