Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
3.000
-0.250 (-7.69%)
Aug 11, 2026, 2:27 PM EST
RNLXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.81 | 3.54 | 2.81 | 3.25 | 3.25 | 17.33% | 5,774 |
| Aug 7, 2026 | 2.66 | 2.77 | 2.50 | 2.77 | 2.77 | 10.98% | 120,563 |
| Aug 6, 2026 | 2.15 | 2.55 | 2.15 | 2.50 | 2.50 | 12.51% | 4,213 |
| Aug 5, 2026 | 2.08 | 2.25 | 2.08 | 2.22 | 2.22 | 6.15% | 2,737 |
| Aug 4, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | -2.34% | 2,207 |
| Aug 3, 2026 | 1.98 | 2.14 | 1.98 | 2.14 | 2.14 | 12.63% | 30,933 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.76% | 302 |
| Jul 30, 2026 | 1.77 | 1.99 | 1.70 | 1.92 | 1.91 | -2.32% | 33,000 |
| Jul 28, 2026 | 1.76 | 1.96 | 1.70 | 1.96 | 1.96 | 5.63% | 968 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -2.34% | 3,374 |
| Jul 24, 2026 | 1.78 | 1.90 | 1.76 | 1.90 | 1.90 | 6.74% | 14,200 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -11.00% | 2,561 |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 5,009 |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | 1,202 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 593 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.37% | 1,015 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 186 |
| Jul 14, 2026 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | -7.51% | 6,410 |
| Jul 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.23% | 4,133 |
| Jul 8, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.98% | 5,633 |
| Jul 6, 2026 | 1.89 | 2.05 | 1.89 | 2.04 | 2.04 | 15.91% | 16,240 |
| Jul 2, 2026 | 1.70 | 1.76 | 1.60 | 1.76 | 1.76 | 3.53% | 16,340 |
| Jul 1, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 21.43% | 2,964 |
| Jun 30, 2026 | 1.40 | 1.46 | 1.36 | 1.40 | 1.40 | 7.28% | 6,370 |
| Jun 29, 2026 | 1.23 | 1.36 | 1.23 | 1.31 | 1.31 | 11.06% | 30,323 |
| Jun 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 2.28% | 272 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.66% | 605 |
| Jun 23, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 2.12% | 2,441 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 1,240 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.69% | 296 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -4.48% | 547 |
| Jun 12, 2026 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | 5.22% | 395 |
| Jun 11, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -7.19% | 3,089 |
| Jun 10, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | 4.45% | 1,021 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.74% | 256 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -7.52% | 594 |
| Jun 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.52% | 244 |
| Jun 3, 2026 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | 10.11% | 1,985 |
| Jun 2, 2026 | 1.23 | 1.35 | 1.23 | 1.23 | 1.23 | -4.96% | 12,536 |
| Jun 1, 2026 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | -3.01% | 1,373 |
| May 29, 2026 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 3.10% | 677 |
| May 28, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 5.67% | 16,853 |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.34% | 4,726 |
| May 26, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.49% | 1,316 |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.95% | 1,726 |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 2,087 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.96% | 2,104 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.49% | 2,589 |
| May 18, 2026 | 1.15 | 1.23 | 1.14 | 1.23 | 1.23 | 1.65% | 7,991 |
| May 15, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | - | 3,168 |