Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
0.2250
+0.0070 (3.21%)
Oct 29, 2025, 4:00 PM EDT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 3.45% | 10,844 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.14% | 10,375 |
| Oct 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.27% | 57,023 |
| Oct 24, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | -8.26% | 21,900 |
| Oct 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.09% | 34,533 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.78% | 53,463 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.12% | 5,562 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -4.59% | 25,838 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.81% | 106,077 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.97% | 26,836 |
| Oct 15, 2025 | 0.19 | 0.26 | 0.19 | 0.25 | 0.25 | 3.48% | 5,947 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.60% | 90,995 |
| Oct 13, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 2.82% | 80,700 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.94% | 5,649 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 44,275 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.58% | 51,216 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.16% | 23,750 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.15% | 67,247 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -4.58% | 19,100 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.07% | 8,287 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.66% | 86,983 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.20% | 28,738 |
| Sep 29, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 18,024 |
| Sep 26, 2025 | 0.23 | 0.28 | 0.21 | 0.26 | 0.26 | - | 119,394 |
| Sep 25, 2025 | 0.24 | 0.28 | 0.21 | 0.26 | 0.26 | - | 100,861 |
| Sep 24, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 2.36% | 94,529 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -3.05% | 195,092 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -11.04% | 85,327 |
| Sep 19, 2025 | 0.24 | 0.32 | 0.24 | 0.29 | 0.29 | 28.04% | 686,800 |
| Sep 18, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 4.36% | 193,265 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -8.17% | 133,619 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -7.66% | 408,589 |
| Sep 15, 2025 | 0.24 | 0.32 | 0.24 | 0.26 | 0.26 | 48.51% | 789,969 |
| Sep 12, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 94,418 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.75% | 331,870 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 2.94% | 35,989 |
| Sep 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.12% | 11,133 |
| Sep 8, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 0.59% | 57,679 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.55% | 12,462 |
| Sep 4, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.00% | 25,697 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.98% | 3,710 |
| Sep 2, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 5.46% | 19,540 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.54% | 23,346 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.13% | 39,800 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 24,569 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.13% | 12,165 |
| Aug 25, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.41% | 5,429 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 2.47% | 6,330 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 105,848 |
| Aug 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -2.02% | 64,109 |