RXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	201.82	201.82	200.00	200.25	200.25	-0.59%	4,217
May 6, 2026	199.46	201.84	199.46	201.45	201.45	2.51%	16,301
May 5, 2026	196.82	197.22	196.52	196.52	196.52	0.60%	18,467
May 4, 2026	196.82	196.82	195.35	195.35	195.35	-1.11%	18,851
May 1, 2026	198.58	198.58	197.55	197.55	197.55	-0.28%	3,577
Apr 30, 2026	195.77	198.40	195.53	198.09	198.09	1.52%	6,076
Apr 29, 2026	194.97	195.43	194.66	195.12	195.12	-0.43%	3,720
Apr 28, 2026	196.74	196.74	195.96	195.96	195.96	-0.80%	1,420
Apr 27, 2026	198.34	198.34	197.42	197.55	197.55	-0.63%	1,872
Apr 24, 2026	198.79	198.81	198.79	198.81	198.81	0.56%	635
Apr 23, 2026	198.79	198.88	197.16	197.71	197.71	-1.29%	1,918
Apr 22, 2026	200.54	200.54	200.10	200.30	200.30	-0.23%	5,795
Apr 21, 2026	202.42	202.42	200.76	200.76	200.76	-1.36%	6,039
Apr 20, 2026	203.55	203.55	203.52	203.52	203.52	-0.58%	832
Apr 17, 2026	206.87	206.87	204.57	204.71	204.71	2.34%	10,284
Apr 16, 2026	201.13	201.13	199.61	200.03	200.03	0.03%	2,627
Apr 15, 2026	198.45	199.97	198.33	199.97	199.97	0.59%	2,351
Apr 14, 2026	196.33	199.12	196.33	198.79	198.79	1.75%	6,489
Apr 13, 2026	193.63	195.38	193.12	195.38	195.38	0.46%	6,936
Apr 10, 2026	195.17	195.50	194.48	194.48	194.48	0.10%	1,622
Apr 9, 2026	191.57	194.40	191.00	194.29	194.29	0.79%	4,411
Apr 8, 2026	194.51	194.51	191.89	192.76	192.76	4.00%	5,802
Apr 7, 2026	184.75	185.34	183.57	185.34	185.34	-1.06%	3,330
Apr 6, 2026	186.50	187.33	186.50	187.33	187.33	0.64%	844
Apr 2, 2026	186.02	186.14	185.82	186.14	186.14	-0.92%	1,044
Apr 1, 2026	187.31	189.01	187.31	187.87	187.87	0.76%	5,367
Mar 31, 2026	183.48	186.79	183.40	186.45	186.45	2.91%	9,408
Mar 30, 2026	182.42	183.01	181.17	181.17	181.17	0.01%	3,747
Mar 27, 2026	183.17	183.54	180.68	181.16	181.16	-2.36%	23,909
Mar 26, 2026	187.70	188.19	185.51	185.53	185.53	-1.67%	1,739
Mar 25, 2026	190.07	190.07	187.70	188.67	188.67	0.98%	2,934
Mar 24, 2026	185.83	187.68	185.83	186.84	186.84	-0.65%	5,528
Mar 23, 2026	188.36	188.67	187.86	188.06	188.06	2.45%	3,876
Mar 20, 2026	184.52	185.02	182.48	183.55	183.55	-1.99%	16,248
Mar 19, 2026	186.66	187.28	185.83	187.28	187.28	-0.67%	4,020
Mar 18, 2026	191.86	191.86	188.55	188.55	188.55	-2.30%	6,991
Mar 17, 2026	193.38	193.38	192.91	192.98	192.98	0.18%	1,109
Mar 16, 2026	191.78	192.63	191.78	192.63	192.63	1.29%	2,002
Mar 13, 2026	192.17	192.48	189.96	190.18	190.18	-0.72%	9,133
Mar 12, 2026	193.50	193.50	191.49	191.55	191.55	-2.19%	10,267
Mar 11, 2026	196.33	196.33	194.73	195.84	195.84	0.11%	10,809
Mar 10, 2026	195.64	198.29	195.63	195.63	195.63	-0.35%	15,019
Mar 9, 2026	190.59	196.74	190.26	196.31	196.31	0.51%	13,081
Mar 6, 2026	194.84	195.58	193.93	195.32	195.32	-1.14%	6,236
Mar 5, 2026	197.01	197.57	196.09	197.57	197.57	-0.92%	5,079
Mar 4, 2026	198.14	199.50	198.14	199.41	199.41	1.20%	2,117
Mar 3, 2026	194.34	197.81	193.48	197.05	197.05	-2.19%	7,772
Mar 2, 2026	200.36	201.99	200.30	201.46	201.46	-1.83%	5,002
Feb 27, 2026	205.17	205.21	204.94	205.21	205.21	-0.36%	3,876
Feb 26, 2026	206.40	206.49	205.95	205.95	205.95	-0.09%	2,577