RXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	197.01	197.01	196.35	196.35	-	0.29%	1,402
Sep 2, 2026	195.49	196.49	195.13	195.79	195.79	0.21%	24,727
Sep 1, 2026	196.82	196.82	195.27	195.38	195.38	-1.55%	4,632
Aug 31, 2026	198.85	199.02	198.08	198.46	198.46	-0.74%	14,243
Aug 28, 2026	199.07	200.33	199.07	199.95	199.95	1.22%	13,212
Aug 27, 2026	198.15	198.31	197.53	197.53	197.53	-1.01%	15,725
Aug 26, 2026	200.33	200.33	199.23	199.55	199.55	-0.54%	10,479
Aug 25, 2026	201.26	201.26	200.46	200.64	200.64	-0.35%	12,802
Aug 24, 2026	200.63	201.69	200.63	201.34	201.34	0.29%	108,474
Aug 21, 2026	200.45	201.30	200.42	200.76	200.76	0.40%	7,775
Aug 20, 2026	200.09	200.59	199.56	199.95	199.95	-1.08%	11,552
Aug 19, 2026	200.27	202.14	200.27	202.14	202.14	1.35%	6,491
Aug 18, 2026	200.28	200.80	199.44	199.44	199.44	-0.52%	42,718
Aug 17, 2026	201.27	201.27	200.48	200.48	200.48	-1.12%	2,165
Aug 14, 2026	203.29	203.29	202.74	202.74	202.74	0.05%	2,185
Aug 13, 2026	203.25	203.25	202.29	202.63	202.63	-0.26%	5,879
Aug 12, 2026	204.71	204.71	202.57	203.16	203.16	-0.87%	36,568
Aug 11, 2026	205.37	205.37	204.72	204.94	204.94	-0.58%	1,192
Aug 10, 2026	205.10	206.14	205.10	206.14	206.14	0.06%	2,596
Aug 7, 2026	206.16	206.16	205.51	206.01	206.01	1.33%	2,745
Aug 6, 2026	203.98	204.18	202.96	203.31	203.31	-0.31%	11,675
Aug 5, 2026	204.66	204.84	203.36	203.94	203.94	0.26%	5,372
Aug 4, 2026	201.86	203.52	201.86	203.40	203.40	0.23%	6,826
Aug 3, 2026	202.43	204.04	202.43	202.93	202.93	1.32%	5,120
Jul 31, 2026	198.84	200.28	198.65	200.28	200.28	2.25%	8,735
Jul 30, 2026	194.42	196.29	194.40	195.87	195.87	0.89%	15,876
Jul 29, 2026	194.44	197.18	194.14	194.14	194.14	-0.35%	14,574
Jul 28, 2026	192.70	194.82	192.70	194.82	194.82	1.73%	32,803
Jul 27, 2026	190.99	191.54	190.70	191.50	191.50	1.59%	25,586
Jul 24, 2026	187.99	189.45	187.59	188.51	188.51	0.50%	108,661
Jul 23, 2026	189.49	189.49	186.97	187.57	187.57	-3.08%	9,155
Jul 22, 2026	194.10	194.10	193.46	193.52	193.52	-0.72%	24,848
Jul 21, 2026	194.61	195.11	194.48	194.92	194.92	-	15,273
Jul 20, 2026	195.51	195.77	194.69	194.91	194.91	-0.32%	19,044
Jul 17, 2026	195.69	196.52	195.22	195.53	195.53	-1.21%	11,492
Jul 16, 2026	198.51	198.51	197.68	197.92	197.92	0.49%	1,638
Jul 15, 2026	196.28	197.71	196.28	196.95	196.95	1.20%	1,407
Jul 14, 2026	194.55	194.64	194.27	194.62	194.62	0.09%	1,332
Jul 13, 2026	196.19	196.42	194.26	194.44	194.44	-0.80%	2,981
Jul 10, 2026	196.78	196.88	196.01	196.01	196.01	0.21%	9,976
Jul 9, 2026	194.54	195.59	194.54	195.59	195.59	0.75%	8,201
Jul 8, 2026	193.94	194.13	192.58	194.13	194.13	-0.93%	1,091
Jul 7, 2026	198.05	198.05	195.95	195.95	195.95	-0.20%	2,795
Jul 6, 2026	195.20	196.57	194.73	196.35	196.35	0.63%	3,109
Jul 2, 2026	196.15	196.39	194.44	195.12	195.12	0.37%	9,995
Jul 1, 2026	194.35	195.42	194.35	194.40	194.40	0.75%	9,937
Jun 30, 2026	193.38	193.40	192.96	192.96	192.96	-0.51%	11,010
Jun 29, 2026	193.74	194.21	193.61	193.95	193.95	1.14%	2,424
Jun 26, 2026	190.00	192.39	190.00	191.78	191.77	1.01%	997
Jun 25, 2026	192.66	192.66	189.78	189.85	189.85	-1.22%	9,362