Renalytix Plc (RNLXY)
OTCMKTS · Delayed Price · Currency is USD
1.260
+0.060 (5.00%)
May 21, 2026, 9:30 AM EST
RNLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.43 | 1.49 | 1.31 | 1.31 | 1.31 | -12.67% | 3,246 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -11.76% | 690 |
| 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 |