RXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	178.41	178.89	177.42	177.93	177.93	-2.48%	17,859
Mar 27, 2025	182.67	184.13	182.45	182.45	182.45	0.15%	5,702
Mar 26, 2025	183.82	183.82	182.18	182.18	182.18	-1.26%	3,307
Mar 25, 2025	184.17	184.51	183.57	184.51	184.51	0.42%	1,813
Mar 24, 2025	182.89	183.73	182.71	183.73	183.73	2.64%	1,303
Mar 21, 2025	177.50	179.00	177.39	179.00	179.00	-0.33%	2,592
Mar 20, 2025	179.10	180.78	179.10	179.59	179.59	-1.10%	4,042
Mar 19, 2025	180.28	182.06	180.28	181.58	181.58	1.27%	10,545
Mar 18, 2025	179.81	179.81	178.63	179.31	179.31	-1.18%	11,760
Mar 17, 2025	179.54	181.84	179.54	181.45	181.45	0.84%	6,169
Mar 14, 2025	178.83	179.94	178.28	179.94	179.94	2.15%	6,029
Mar 13, 2025	178.61	178.61	175.85	176.15	176.15	-2.01%	95,771
Mar 12, 2025	180.78	180.81	178.12	179.77	179.77	0.27%	9,484
Mar 11, 2025	181.05	181.40	178.08	179.29	179.29	-0.70%	50,193
Mar 10, 2025	183.25	183.25	179.56	180.55	180.55	-3.16%	46,120
Mar 7, 2025	186.51	186.51	183.07	186.43	186.43	0.24%	14,649
Mar 6, 2025	187.75	188.56	185.78	185.99	185.99	-1.76%	7,556
Mar 5, 2025	186.48	189.38	186.46	189.33	189.33	2.15%	5,118
Mar 4, 2025	184.89	187.67	182.41	185.34	185.34	-0.87%	114,565
Mar 3, 2025	191.10	191.32	186.33	186.96	186.96	-1.16%	6,808
Feb 28, 2025	187.35	189.15	187.35	189.15	189.15	0.54%	18,909
Feb 27, 2025	190.57	190.57	188.14	188.14	188.14	-1.28%	10,387
Feb 26, 2025	191.93	192.50	190.14	190.58	190.58	0.49%	26,983
Feb 25, 2025	190.29	190.29	188.53	189.64	189.64	0.31%	6,526
Feb 24, 2025	188.98	190.26	188.98	189.05	189.05	-1.10%	4,881
Feb 21, 2025	191.43	191.67	190.57	191.15	191.15	-1.39%	7,946
Feb 20, 2025	194.33	194.33	193.85	193.85	193.85	0.27%	1,079
Feb 19, 2025	193.08	193.33	192.96	193.33	193.33	-0.78%	1,624
Feb 18, 2025	195.63	195.63	194.19	194.86	194.86	-0.28%	1,983
Feb 14, 2025	196.42	196.42	195.40	195.40	195.40	0.65%	1,373
Feb 13, 2025	192.44	194.14	192.44	194.14	194.14	1.61%	2,797
Feb 12, 2025	189.08	191.30	189.08	191.06	191.06	0.42%	1,189
Feb 11, 2025	190.57	190.94	190.25	190.26	190.26	-0.60%	11,204
Feb 10, 2025	191.10	191.69	191.08	191.40	191.40	0.88%	2,545
Feb 7, 2025	190.49	190.49	189.70	189.73	189.73	-1.44%	719
Feb 6, 2025	192.56	192.88	191.97	192.51	192.51	0.30%	2,544
Feb 5, 2025	191.44	191.93	191.44	191.93	191.93	-0.32%	721
Feb 4, 2025	191.59	192.70	191.59	192.54	192.54	1.38%	1,902
Feb 3, 2025	188.18	190.69	187.68	189.91	189.91	-1.24%	7,303
Jan 31, 2025	193.94	193.94	192.29	192.29	192.29	-1.08%	4,564
Jan 30, 2025	194.17	195.25	193.67	194.39	194.39	1.29%	2,041
Jan 29, 2025	192.37	192.50	191.91	191.91	191.91	-0.08%	1,836
Jan 28, 2025	191.61	192.17	191.22	192.06	192.06	0.08%	3,695
Jan 27, 2025	189.78	191.90	189.16	191.90	191.90	0.73%	6,781
Jan 24, 2025	190.99	191.06	190.35	190.51	190.51	-0.05%	10,407
Jan 23, 2025	189.18	190.60	189.18	190.60	190.60	0.72%	9,141
Jan 22, 2025	189.49	189.79	189.23	189.23	189.23	-0.26%	1,877
Jan 21, 2025	189.31	189.73	189.15	189.73	189.73	1.30%	4,644
Jan 17, 2025	187.36	187.85	186.87	187.29	187.29	1.06%	2,473
Jan 16, 2025	185.48	185.57	184.83	185.33	185.33	0.27%	4,198