Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
1.175
+0.026 (2.28%)
At close: Jun 26, 2026
RNLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.19 | 1.27 | 1.11 | 1.21 | 1.21 | -2.02% | 2,840 |
| May 13, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | -9.19% | 2,573 |
| May 7, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 3,527 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 509 |
| May 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | 106 |
| May 1, 2026 | 1.27 | 1.35 | 1.20 | 1.20 | 1.20 | -11.11% | 869 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.18 | 1.35 | 1.35 | 5.47% | 1,778 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 470 |
| Apr 27, 2026 | 1.00 | 1.28 | 1.00 | 1.28 | 1.28 | 16.36% | 399 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.66% | 2,901 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.82% | 1,125 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -2.93% | 4,501 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,000 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.19 | 1.28 | 1.28 | 2.56% | 305 |
| Apr 17, 2026 | 1.31 | 1.43 | 1.25 | 1.25 | 1.25 | -10.71% | 3,793 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | 285 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 5,441 |
| Apr 14, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 768 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | -2.86% | 1,981 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,601 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 702 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 27,046 |
| Apr 7, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -3.77% | 4,392 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.40% | 2,210 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 14.50% | 644 |