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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -4.73% | 349,201 |
Jul 28, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 2.07% | 4,873,938 |
Jul 25, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -5.13% | 595,698 |
Jul 24, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | -4.26% | 1,391,119 |
Jul 23, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 10.35% | 1,438,874 |
Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.06% | 963,515 |
Jul 21, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -2.81% | 1,364,351 |
Jul 18, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | 0.57% | 833,180 |
Jul 17, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -7.05% | 1,472,987 |
Jul 16, 2025 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | 20.86% | 2,719,607 |
Jul 15, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.14% | 886,937 |
Jul 14, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 4.04% | 834,821 |
Jul 11, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -9.15% | 1,599,143 |
Jul 10, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -4.25% | 1,205,608 |
Jul 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.54% | 654,448 |
Jul 8, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.10% | 1,175,505 |
Jul 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.63% | 780,552 |
Jul 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.44% | 622,484 |
Jul 2, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.68% | 823,987 |
Jul 1, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.85% | 1,191,665 |
Jun 30, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -1.30% | 1,811,731 |
Jun 27, 2025 | 0.34 | 0.35 | 0.29 | 0.29 | 0.29 | -16.16% | 13,257,953 |
Jun 26, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.40% | 784,306 |
Jun 25, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 0.45% | 868,046 |
Jun 24, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.29% | 816,367 |
Jun 23, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 7.85% | 3,302,476 |
Jun 20, 2025 | 0.35 | 0.38 | 0.33 | 0.34 | 0.34 | -0.58% | 1,596,414 |
Jun 18, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -4.48% | 1,028,908 |
Jun 17, 2025 | 0.34 | 0.38 | 0.32 | 0.36 | 0.36 | 3.96% | 1,457,329 |
Jun 16, 2025 | 0.37 | 0.40 | 0.34 | 0.35 | 0.35 | -5.34% | 2,601,310 |
Jun 13, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | -3.77% | 1,912,699 |
Jun 12, 2025 | 0.35 | 0.42 | 0.35 | 0.38 | 0.38 | 10.12% | 6,002,628 |
Jun 11, 2025 | 0.36 | 0.39 | 0.33 | 0.34 | 0.34 | -9.41% | 33,828,632 |
Jun 10, 2025 | 0.36 | 0.42 | 0.35 | 0.38 | 0.38 | 5.61% | 3,083,536 |
Jun 9, 2025 | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | 16.64% | 3,264,718 |
Jun 6, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | -1.25% | 2,484,716 |
Jun 5, 2025 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 5.60% | 3,814,040 |
Jun 4, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 2.85% | 3,724,938 |
Jun 3, 2025 | 0.37 | 0.45 | 0.27 | 0.29 | 0.29 | -0.66% | 77,637,559 |
Jun 2, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.39% | 1,399,514 |
May 30, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.68% | 676,035 |
May 29, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 0.10% | 455,734 |
May 28, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -1.66% | 735,816 |
May 27, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -2.08% | 1,055,657 |
May 23, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.98% | 1,662,285 |
May 22, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 15.28% | 2,003,241 |
May 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.34% | 1,346,663 |
May 20, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.11% | 919,195 |
May 19, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | -1.93% | 687,980 |
May 16, 2025 | 0.32 | 0.36 | 0.31 | 0.32 | 0.32 | -3.22% | 1,162,406 |