Renalytix Plc (RNLXD)
OTCMKTS · Delayed Price · Currency is USD
3.875
+0.033 (0.85%)
Dec 19, 2025, 4:00 PM EST
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.81 | 4.19 | 3.81 | 3.84 | 3.84 | -0.98% | 11,817 |
| Dec 17, 2025 | 3.80 | 4.03 | 3.79 | 3.88 | 3.88 | 0.78% | 14,381 |
| Dec 16, 2025 | 3.81 | 3.85 | 3.70 | 3.85 | 3.85 | -2.90% | 5,689 |
| Dec 15, 2025 | 4.49 | 4.49 | 3.91 | 3.97 | 3.97 | -9.37% | 3,336 |
| Dec 12, 2025 | 4.63 | 4.63 | 4.38 | 4.38 | 4.38 | - | 1,109 |
| Dec 11, 2025 | 4.75 | 4.75 | 4.38 | 4.38 | 4.38 | -0.14% | 737 |
| Dec 10, 2025 | 4.26 | 4.50 | 4.26 | 4.38 | 4.38 | -2.64% | 1,141 |
| Dec 9, 2025 | 4.25 | 4.50 | 4.13 | 4.50 | 4.50 | 2.83% | 3,632 |
| Dec 8, 2025 | 4.00 | 4.75 | 4.00 | 4.38 | 4.38 | -2.63% | 2,006 |
| Dec 5, 2025 | 3.75 | 4.49 | 3.66 | 4.49 | 4.49 | 0.42% | 780 |
| Dec 4, 2025 | 4.51 | 4.60 | 4.44 | 4.48 | 4.48 | 2.87% | 530 |
| Dec 3, 2025 | 4.50 | 4.56 | 4.35 | 4.35 | 4.35 | 2.35% | 1,447 |
| Dec 2, 2025 | 4.35 | 4.50 | 4.25 | 4.25 | 4.25 | -2.30% | 3,167 |
| Dec 1, 2025 | 3.75 | 4.60 | 3.75 | 4.35 | 4.35 | 20.00% | 5,360 |
| Nov 28, 2025 | 4.24 | 4.50 | 3.63 | 3.63 | 3.63 | -26.37% | 1,281 |
| Nov 26, 2025 | 4.75 | 4.92 | 4.51 | 4.92 | 4.92 | 1.76% | 686 |
| Nov 25, 2025 | 4.85 | 4.94 | 4.73 | 4.84 | 4.84 | 2.52% | 844 |
| Nov 24, 2025 | 4.75 | 4.81 | 4.50 | 4.72 | 4.72 | 8.78% | 1,133 |
| Nov 21, 2025 | 4.50 | 4.52 | 3.95 | 4.34 | 4.34 | -3.60% | 3,327 |
| Nov 20, 2025 | 3.33 | 4.51 | 3.33 | 4.50 | 4.50 | - | 948 |
| Nov 19, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | 3.54% | 37 |
| Nov 18, 2025 | 4.38 | 4.85 | 4.35 | 4.35 | 4.35 | -8.51% | 261 |
| Nov 17, 2025 | 4.48 | 4.75 | 4.48 | 4.75 | 4.75 | -4.52% | 100 |
| Nov 14, 2025 | 4.08 | 4.98 | 4.08 | 4.98 | 4.98 | 13.71% | 1,500 |
| Nov 13, 2025 | 4.63 | 4.75 | 4.38 | 4.38 | 4.38 | -13.93% | 1,076 |
| Nov 12, 2025 | 4.40 | 5.55 | 4.40 | 5.08 | 5.08 | -6.39% | 1,612 |
| Nov 11, 2025 | 4.40 | 5.43 | 4.40 | 5.43 | 5.43 | -2.16% | 29 |
| Nov 10, 2025 | 4.40 | 5.55 | 4.40 | 5.55 | 5.55 | 3.26% | 2,261 |
| Nov 7, 2025 | 4.05 | 5.38 | 4.05 | 5.38 | 5.38 | 11.61% | 946 |
| Nov 6, 2025 | 4.38 | 5.25 | 4.38 | 4.82 | 4.82 | -6.03% | 2,001 |
| Nov 5, 2025 | 5.00 | 5.13 | 4.66 | 5.13 | 5.13 | - | 257 |
| Nov 4, 2025 | 4.88 | 5.25 | 4.88 | 5.13 | 5.13 | -2.38% | 3,532 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.00 | 5.25 | 5.25 | -3.23% | 2,073 |
| Oct 31, 2025 | 5.50 | 5.75 | 5.25 | 5.43 | 5.43 | -1.36% | 1,996 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.25 | 5.50 | 5.50 | -2.22% | 1,502 |
| Oct 29, 2025 | 5.25 | 6.00 | 5.25 | 5.63 | 5.63 | 3.44% | 433 |
| Oct 28, 2025 | 5.50 | 5.75 | 5.25 | 5.44 | 5.44 | -1.13% | 415 |
| Oct 27, 2025 | 5.25 | 5.63 | 5.25 | 5.50 | 5.50 | 4.27% | 2,280 |
| Oct 24, 2025 | 4.73 | 5.75 | 4.73 | 5.28 | 5.28 | -8.26% | 876 |
| Oct 23, 2025 | 5.50 | 6.00 | 5.49 | 5.75 | 5.75 | -4.09% | 1,381 |
| Oct 22, 2025 | 6.25 | 6.25 | 5.71 | 6.00 | 6.00 | -5.78% | 2,138 |
| Oct 21, 2025 | 6.25 | 6.50 | 6.25 | 6.36 | 6.36 | -2.11% | 222 |
| Oct 20, 2025 | 6.33 | 6.50 | 6.08 | 6.50 | 6.50 | -4.59% | 1,033 |
| Oct 17, 2025 | 6.63 | 7.00 | 6.50 | 6.81 | 6.81 | 4.82% | 4,243 |
| Oct 16, 2025 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 2.96% | 1,073 |
| Oct 15, 2025 | 4.78 | 6.50 | 4.78 | 6.31 | 6.31 | 3.49% | 237 |
| Oct 14, 2025 | 6.85 | 6.85 | 6.00 | 6.10 | 6.10 | -9.60% | 3,639 |
| Oct 13, 2025 | 6.56 | 7.00 | 6.00 | 6.75 | 6.75 | 2.82% | 3,228 |
| Oct 10, 2025 | 6.55 | 6.58 | 6.38 | 6.56 | 6.56 | 2.95% | 225 |
| Oct 9, 2025 | 6.13 | 6.50 | 6.13 | 6.38 | 6.38 | 4.08% | 1,771 |