RXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	191.21	191.36	190.72	191.28	191.28	-0.23%	12,620
Oct 29, 2026	191.67	192.50	191.28	191.72	191.72	0.47%	9,479
Oct 28, 2026	190.73	190.88	189.99	190.82	190.82	-0.39%	8,309
Oct 27, 2026	190.64	191.63	190.14	191.58	191.57	0.47%	3,450
Oct 26, 2026	191.41	191.41	190.44	190.68	190.68	0.47%	5,992
Oct 23, 2026	190.25	190.33	189.67	189.78	189.78	-1.32%	10,894
Oct 22, 2026	191.15	192.80	191.15	192.32	192.32	-0.42%	7,674
Oct 21, 2026	193.50	193.93	192.92	193.14	193.14	-0.52%	26,496
Oct 20, 2026	193.14	194.92	193.14	194.14	194.14	1.01%	8,760
Oct 19, 2026	191.13	192.65	190.85	192.19	192.19	0.81%	14,987
Oct 16, 2026	192.93	193.26	189.78	190.65	190.65	-0.45%	738,777
Oct 15, 2026	189.61	191.51	189.61	191.51	191.51	1.75%	13,436
Oct 14, 2026	188.89	188.89	187.58	188.21	188.21	-0.44%	4,160
Oct 13, 2026	188.62	189.25	188.62	189.05	189.05	0.43%	4,356
Oct 12, 2026	188.53	188.98	188.24	188.24	188.24	-0.54%	5,039
Oct 9, 2026	188.06	189.45	188.06	189.26	189.26	1.04%	9,083
Oct 8, 2026	185.98	187.34	185.98	187.31	187.31	0.16%	12,664
Oct 7, 2026	186.36	187.05	186.02	187.01	187.01	-0.46%	3,541
Oct 6, 2026	187.04	188.09	187.00	187.87	187.87	0.86%	29,385
Oct 5, 2026	185.65	186.28	185.65	186.28	186.28	0.46%	8,608
Oct 2, 2026	185.91	186.12	185.01	185.43	185.43	0.65%	18,827
Oct 1, 2026	185.02	185.20	183.14	184.24	184.24	-0.34%	13,788
Sep 30, 2026	186.15	186.43	184.78	184.87	184.87	-0.20%	29,001
Sep 29, 2026	185.30	185.65	184.69	185.25	185.25	-0.17%	5,264
Sep 28, 2026	185.98	186.27	185.33	185.56	185.56	-0.94%	4,900
Sep 25, 2026	186.24	187.73	186.18	187.32	187.32	0.61%	17,455
Sep 24, 2026	186.47	187.06	185.31	186.19	186.19	-0.42%	21,139
Sep 23, 2026	188.86	188.86	186.87	186.98	186.98	-1.93%	20,162
Sep 22, 2026	191.34	191.34	190.09	190.66	190.66	0.27%	3,777
Sep 21, 2026	189.19	190.66	189.10	190.15	190.15	0.95%	15,369
Sep 18, 2026	187.96	188.51	187.96	188.35	188.35	-0.48%	20,042
Sep 17, 2026	189.54	190.14	189.20	189.25	189.25	0.93%	2,573
Sep 16, 2026	188.94	189.26	187.52	187.52	187.52	-0.66%	2,068
Sep 15, 2026	189.11	189.42	188.61	188.76	188.76	-1.41%	400,418
Sep 14, 2026	191.38	192.28	191.37	191.45	191.45	-0.25%	51,325
Sep 11, 2026	191.85	192.03	191.66	191.93	191.93	1.19%	4,944
Sep 10, 2026	190.00	190.52	189.45	189.67	189.67	-0.75%	8,080
Sep 9, 2026	191.89	192.10	191.01	191.10	191.10	-1.46%	5,623
Sep 8, 2026	194.33	194.62	193.93	193.93	193.93	-1.27%	15,950
Sep 4, 2026	196.31	196.74	196.16	196.42	196.42	-0.57%	6,605
Sep 3, 2026	197.01	197.72	196.35	197.54	197.54	0.90%	11,223
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