UK markets closed

iExec RLC GBP (RLC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
2.2425+0.1102 (+5.17%)
As of 04:42PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20242.10722.24252.06202.24252.24256,396,011
04 May 20242.01702.13451.97682.10372.10375,697,689
03 May 20242.01482.04051.93992.01702.01704,728,987
02 May 20242.00442.02001.86332.01482.01486,677,273
01 May 20242.17382.20431.91242.00442.00446,194,090
30 Apr 20242.20092.21852.13082.17382.17385,185,067
29 Apr 20242.23442.36172.18382.20102.20104,626,524
28 Apr 20242.19582.25252.10092.23442.23445,013,131
27 Apr 20242.29932.30662.17362.19582.19584,767,142
26 Apr 20242.26202.36122.18542.29932.29936,391,035
25 Apr 20242.38502.62532.22662.26192.261910,839,280
24 Apr 20242.46152.50512.37002.38502.38506,354,245
23 Apr 20242.43072.51592.42962.46152.46155,229,976
22 Apr 20242.38822.51332.38142.43072.43077,313,592
21 Apr 20242.20812.38862.15892.38822.388210,135,668
20 Apr 20242.01922.32291.87442.20812.208116,119,147
19 Apr 20241.89682.03081.84192.01922.01925,925,521
18 Apr 20241.91671.95471.81391.89681.89686,235,240
17 Apr 20241.88521.94081.81101.91671.91676,521,947
16 Apr 20242.02532.08981.81411.88521.88528,176,275
15 Apr 20241.83652.04981.74662.02532.02539,808,593
14 Apr 20242.18732.22461.59661.83651.836519,684,309
13 Apr 20242.63782.69801.94282.18732.187315,932,830
12 Apr 20242.78982.80222.62172.63782.63784,918,736
11 Apr 20242.76112.78062.56362.78982.78986,962,273
10 Apr 20242.83752.91282.72392.76112.76119,272,564
09 Apr 20242.69672.84472.61972.83752.83756,933,374
08 Apr 20242.66472.73012.65042.69672.69674,087,894
07 Apr 20242.59312.69162.58412.66472.66474,979,521
06 Apr 20242.64532.64492.49272.59312.59316,519,411
05 Apr 20242.57842.72322.48642.64532.64537,407,447
04 Apr 20242.62492.68122.51772.57842.57847,425,811
03 Apr 20242.90232.91722.53122.62492.624912,012,738
02 Apr 20243.07743.12422.82342.90232.902311,337,255
01 Apr 20243.05183.14843.03843.07743.07745,712,712
31 Mar 20243.17083.20223.00953.05183.05188,510,073
30 Mar 20243.15213.20893.06843.17083.170812,970,334
29 Mar 20242.94963.24762.88233.15213.152118,570,650
28 Mar 20242.95373.24432.87692.94962.949625,503,490
27 Mar 20243.05503.13742.92192.95372.953714,862,101
26 Mar 20242.99713.11202.99543.05473.05479,812,722
25 Mar 20242.85073.01542.80842.99742.99747,015,841
24 Mar 20242.84042.94552.82042.85072.85078,948,579
23 Mar 20243.08803.16712.80142.84042.840412,231,454
22 Mar 20243.02043.15012.98313.08803.088013,721,231
21 Mar 20242.76193.07642.61183.02043.020419,720,777
20 Mar 20242.97063.00152.60722.76192.761918,936,058
19 Mar 20243.28313.31312.92782.97062.970628,116,405
18 Mar 20242.71943.45922.62553.28423.284241,340,971
17 Mar 20243.07923.13042.65582.71942.719415,847,624
16 Mar 20243.27543.30672.84513.07923.079220,053,641
15 Mar 20243.46553.51283.09633.27543.275425,658,524
14 Mar 20243.44383.51053.32553.46553.465518,045,022
13 Mar 20243.32293.44473.13653.44383.443821,127,516
12 Mar 20243.36123.49033.25383.32293.322924,959,877
11 Mar 20243.58973.71293.26823.36123.361235,136,539
10 Mar 20242.89023.71152.87203.58973.589771,956,112
09 Mar 20243.03373.07942.78912.89022.890222,871,601
08 Mar 20243.01463.15483.00633.03353.033529,966,748
07 Mar 20242.62953.07832.53173.01463.014635,666,593
06 Mar 20242.93353.01702.39732.62952.629529,830,414
05 Mar 20243.01743.08272.86032.93332.933321,925,991
04 Mar 20243.10213.13492.88403.01783.017824,801,574
03 Mar 20243.20453.24973.04513.10163.101625,913,195
02 Mar 20243.23373.32473.17313.20473.204725,051,380
01 Mar 20243.19923.38173.11373.23453.234525,713,361
29 Feb 20243.01693.39232.88783.20053.200539,318,308
28 Feb 20243.06543.20222.99983.01713.017125,445,762
27 Feb 20242.88073.12442.82823.06543.065430,036,181
26 Feb 20242.90803.08892.05262.88242.882425,599,018
25 Feb 20242.96493.00502.07692.90372.903722,718,562
24 Feb 20243.23763.34312.90612.96572.965741,929,072
23 Feb 20243.14273.43902.95153.23773.2377150,235,974
22 Feb 20243.14883.21822.84083.13923.1392132,555,902
21 Feb 20242.72153.19432.63163.14863.1486182,270,057
20 Feb 20242.64202.77732.58902.72452.7245104,086,318
19 Feb 20242.39572.92972.38092.64232.6423175,577,246
18 Feb 20242.10982.44342.01962.39482.394897,902,668
17 Feb 20241.92642.25161.91912.11012.110194,816,576
16 Feb 20241.83701.96801.83231.92611.926161,824,276
15 Feb 20241.75791.83931.74041.83701.837054,980,665
14 Feb 20241.80471.81651.72021.75791.757956,798,101
13 Feb 20241.71601.83781.70571.80471.804752,129,853
12 Feb 20241.76751.79001.71071.71591.715951,891,741
11 Feb 20241.76131.80551.75241.76731.767353,651,546
10 Feb 20241.73331.81271.73311.76141.761456,472,378
09 Feb 20241.83991.85811.73131.73291.732960,036,199
08 Feb 20241.70091.90271.66181.84021.840264,954,217
07 Feb 20241.73131.75071.67551.70101.701050,236,232
06 Feb 20241.72001.75261.71211.73131.731347,447,405
05 Feb 20241.84411.84581.71851.71991.719949,977,769
04 Feb 20241.89631.91851.84071.84431.844363,313,084
03 Feb 20241.87171.92251.83291.89601.896067,891,899
02 Feb 20241.79981.91751.76381.87181.871861,690,339
01 Feb 20241.91351.94991.77671.80021.800261,285,106
31 Jan 20241.96771.97951.85811.91591.915974,063,831
30 Jan 20241.94842.01951.83431.96771.967790,043,043
29 Jan 20241.83282.15501.73781.94711.9471133,342,741
28 Jan 20241.73061.83771.67701.83101.831067,812,426
27 Jan 20241.64021.74901.62611.73031.730366,788,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...