Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
2.800
-0.250 (-8.20%)
Feb 17, 2026, 9:32 AM EST
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | 1.08% | 387 |
| Dec 29, 2025 | 3.84 | 4.05 | 3.69 | 3.69 | 3.69 | -4.90% | 1,057 |
| Dec 26, 2025 | 3.89 | 4.07 | 3.60 | 3.88 | 3.88 | -2.76% | 8,946 |
| Dec 23, 2025 | 4.00 | 4.01 | 3.90 | 3.99 | 3.99 | 2.23% | 4,731 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 0.72% | 9,387 |
| Dec 19, 2025 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | 0.86% | 3,153 |
| 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 |