Renovaro Inc. (RENB)
NASDAQ: RENB · Real-Time Price · USD
0.2900
-0.0253 (-8.02%)
At close: Jul 29, 2025, 4:00 PM
0.2908
+0.0008 (0.28%)
After-hours: Jul 29, 2025, 4:40 PM EDT

Renovaro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.320.320.290.30--4.73%349,201
Jul 28, 20250.310.350.300.320.322.07%4,873,938
Jul 25, 20250.340.340.310.310.31-5.13%595,698
Jul 24, 20250.320.340.300.330.33-4.26%1,391,119
Jul 23, 20250.310.350.310.340.3410.35%1,438,874
Jul 22, 20250.310.320.300.310.310.06%963,515
Jul 21, 20250.320.330.300.310.31-2.81%1,364,351
Jul 18, 20250.330.350.310.320.320.57%833,180
Jul 17, 20250.360.360.320.320.32-7.05%1,472,987
Jul 16, 20250.280.350.280.340.3420.86%2,719,607
Jul 15, 20250.280.300.280.280.28-0.14%886,937
Jul 14, 20250.280.290.270.280.284.04%834,821
Jul 11, 20250.300.310.260.270.27-9.15%1,599,143
Jul 10, 20250.300.320.300.300.30-4.25%1,205,608
Jul 9, 20250.300.310.300.310.311.54%654,448
Jul 8, 20250.290.310.290.310.313.10%1,175,505
Jul 7, 20250.290.300.280.300.302.63%780,552
Jul 3, 20250.290.290.280.290.293.44%622,484
Jul 2, 20250.270.290.270.280.282.68%823,987
Jul 1, 20250.290.300.270.270.27-5.85%1,191,665
Jun 30, 20250.300.320.280.290.29-1.30%1,811,731
Jun 27, 20250.340.350.290.290.29-16.16%13,257,953
Jun 26, 20250.370.370.340.350.35-2.40%784,306
Jun 25, 20250.360.370.340.360.360.45%868,046
Jun 24, 20250.370.380.350.360.36-3.29%816,367
Jun 23, 20250.350.390.350.370.377.85%3,302,476
Jun 20, 20250.350.380.330.340.34-0.58%1,596,414
Jun 18, 20250.350.370.340.340.34-4.48%1,028,908
Jun 17, 20250.340.380.320.360.363.96%1,457,329
Jun 16, 20250.370.400.340.350.35-5.34%2,601,310
Jun 13, 20250.360.390.350.370.37-3.77%1,912,699
Jun 12, 20250.350.420.350.380.3810.12%6,002,628
Jun 11, 20250.360.390.330.340.34-9.41%33,828,632
Jun 10, 20250.360.420.350.380.385.61%3,083,536
Jun 9, 20250.320.370.310.360.3616.64%3,264,718
Jun 6, 20250.290.340.290.310.31-1.25%2,484,716
Jun 5, 20250.290.330.280.310.315.60%3,814,040
Jun 4, 20250.290.300.270.300.302.85%3,724,938
Jun 3, 20250.370.450.270.290.29-0.66%77,637,559
Jun 2, 20250.310.310.290.290.29-6.39%1,399,514
May 30, 20250.320.330.310.310.31-1.68%676,035
May 29, 20250.310.320.300.320.320.10%455,734
May 28, 20250.330.340.310.310.31-1.66%735,816
May 27, 20250.340.340.310.320.32-2.08%1,055,657
May 23, 20250.340.340.320.330.33-1.98%1,662,285
May 22, 20250.300.330.290.330.3315.28%2,003,241
May 21, 20250.290.300.280.290.29-0.34%1,346,663
May 20, 20250.310.320.290.290.29-8.11%919,195
May 19, 20250.300.320.290.320.32-1.93%687,980
May 16, 20250.320.360.310.320.32-3.22%1,162,406