RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.8934
+0.0234 (2.69%)
At close: Aug 21, 2025, 4:00 PM
0.9099
+0.0165 (1.85%)
After-hours: Aug 21, 2025, 6:47 PM EDT
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | 2.69% | 209,114 |
| Aug 20, 2025 | 0.93 | 0.95 | 0.80 | 0.87 | 0.87 | -5.58% | 593,946 |
| Aug 19, 2025 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -1.98% | 113,743 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.90 | 0.94 | 0.94 | -1.62% | 146,224 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.90 | 0.96 | 0.96 | -22.94% | 1,222,914 |
| Aug 14, 2025 | 1.25 | 1.32 | 1.19 | 1.24 | 1.24 | 1.64% | 393,288 |
| Aug 13, 2025 | 1.10 | 1.37 | 1.10 | 1.22 | 1.22 | 10.91% | 469,337 |
| Aug 12, 2025 | 1.14 | 1.25 | 1.10 | 1.10 | 1.10 | -1.35% | 259,429 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -2.19% | 175,499 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 194,041 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | - | 40,792 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 84,484 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 42,586 |
| Aug 4, 2025 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | - | 77,207 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 67,033 |
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 137,791 |
| Jul 30, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 61,806 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 140,418 |
| Jul 28, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 69,627 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 51,370 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 114,865 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 28,302 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 110,602 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 119,987 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | - | 129,332 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 125,907 |
| Jul 16, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 102,154 |
| Jul 15, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 242,438 |
| Jul 14, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.95% | 214,456 |
| Jul 11, 2025 | 1.30 | 1.37 | 1.28 | 1.29 | 1.29 | -4.10% | 150,992 |
| Jul 10, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 1.90% | 39,756 |
| Jul 9, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.15% | 83,945 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 149,965 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 77,660 |
| Jul 3, 2025 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 4.62% | 93,331 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 94,977 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 54,611 |
| Jun 30, 2025 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | 2.73% | 144,351 |
| Jun 27, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 243,928 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 144,476 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -2.82% | 218,884 |
| Jun 24, 2025 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 334,141 |
| Jun 23, 2025 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 233,775 |
| Jun 20, 2025 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | - | 163,057 |
| Jun 18, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 2.22% | 138,716 |
| Jun 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 137,856 |
| Jun 16, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | 0.77% | 90,504 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -4.41% | 139,133 |
| Jun 12, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 73,787 |
| Jun 11, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 58,916 |