Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
1.700
+0.090 (5.59%)
At close: Mar 25, 2026
RNLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 124 |
| Mar 24, 2026 | 1.60 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 1,598 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -9.34% | 10,583 |
| Mar 20, 2026 | 1.85 | 1.85 | 1.70 | 1.82 | 1.82 | 7.69% | 768 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -11.98% | 2,790 |
| Mar 18, 2026 | 1.91 | 1.92 | 1.86 | 1.92 | 1.92 | -7.25% | 3,712 |
| Mar 17, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 148 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -7.59% | 4,677 |
| Mar 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.91% | 256 |
| Mar 12, 2026 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | -3.17% | 3,242 |
| Mar 10, 2026 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 2.02% | 274 |
| Mar 9, 2026 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | -4.91% | 2,485 |
| Mar 6, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 1.74% | 2,052 |
| Mar 4, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -1.20% | 2,167 |
| Mar 3, 2026 | 2.38 | 2.39 | 2.30 | 2.33 | 2.33 | -12.48% | 11,788 |
| Mar 2, 2026 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | -0.37% | 635 |
| Feb 27, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 5,947 |
| Feb 26, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.69% | 1,104 |
| Feb 25, 2026 | 2.50 | 2.65 | 2.50 | 2.60 | 2.60 | 4.00% | 723 |
| Feb 24, 2026 | 2.55 | 2.55 | 2.44 | 2.50 | 2.50 | -5.52% | 4,717 |
| Feb 23, 2026 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -5.09% | 5,040 |
| Feb 20, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.31% | 3,483 |
| Feb 18, 2026 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | 4.44% | 5,990 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.65 | 2.71 | 2.71 | -11.31% | 3,121 |
| Feb 13, 2026 | 3.03 | 3.05 | 2.90 | 3.05 | 3.05 | -2.74% | 12,155 |
| Feb 12, 2026 | 3.16 | 3.17 | 3.10 | 3.14 | 3.14 | 10.04% | 5,387 |
| Feb 11, 2026 | 2.91 | 3.07 | 2.63 | 2.85 | 2.85 | -28.39% | 14,849 |
| Feb 9, 2026 | 3.87 | 3.99 | 3.65 | 3.98 | 3.98 | 4.74% | 1,286 |
| Feb 6, 2026 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -3.31% | 468 |
| Feb 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.15% | 597 |
| Feb 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | 340 |
| Feb 3, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -5.48% | 664 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -2.92% | 2,925 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 235 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 2,136 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | 0.23% | 3,152 |
| Jan 26, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.83% | 5,208 |
| Jan 23, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 0.12% | 1,884 |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 126 |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | 166 |
| Jan 20, 2026 | 4.02 | 4.25 | 3.85 | 4.25 | 4.25 | 1.67% | 4,520 |
| Jan 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.21% | 273 |
| Jan 15, 2026 | 3.75 | 4.07 | 3.75 | 4.05 | 4.05 | -1.46% | 5,477 |
| Jan 14, 2026 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 0.46% | 267 |
| Jan 12, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | -0.22% | 322 |
| Jan 8, 2026 | 3.85 | 4.10 | 3.85 | 4.10 | 4.10 | - | 722 |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 168 |
| Jan 5, 2026 | 3.67 | 4.00 | 3.67 | 4.00 | 4.00 | 0.25% | 1,942 |
| Jan 2, 2026 | 4.00 | 4.00 | 3.83 | 3.99 | 3.99 | 10.22% | 1,511 |
| Dec 31, 2025 | 3.88 | 4.00 | 3.62 | 3.62 | 3.62 | -2.95% | 4,194 |