RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.9451
-0.0541 (-5.41%)
Feb 19, 2026, 11:45 AM EST - Market open
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | - | -4.92% | 81,329 |
| Feb 18, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.96% | 116,747 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | 5.00% | 90,335 |
| Feb 13, 2026 | 0.93 | 0.97 | 0.90 | 0.93 | 0.93 | 0.33% | 127,564 |
| Feb 12, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -4.10% | 153,733 |
| Feb 11, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 68,053 |
| Feb 10, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.68% | 50,391 |
| Feb 9, 2026 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | -2.61% | 159,867 |
| Feb 6, 2026 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 4.11% | 308,527 |
| Feb 5, 2026 | 0.92 | 1.01 | 0.92 | 0.95 | 0.95 | -1.41% | 200,723 |
| Feb 4, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.50% | 190,336 |
| Feb 3, 2026 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 115,121 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 309,284 |
| Jan 30, 2026 | 1.00 | 1.06 | 0.93 | 1.04 | 1.04 | 8.33% | 330,332 |
| Jan 29, 2026 | 0.90 | 0.97 | 0.87 | 0.96 | 0.96 | 6.56% | 247,502 |
| Jan 28, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 0.20% | 146,403 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.89 | 0.90 | 0.90 | -8.11% | 203,822 |
| Jan 26, 2026 | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -1.75% | 267,304 |
| Jan 23, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.37% | 111,993 |
| Jan 22, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | 2.25% | 330,324 |
| Jan 21, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -4.08% | 189,016 |
| Jan 20, 2026 | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | 1.96% | 176,027 |
| Jan 16, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 152,093 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -2.83% | 238,809 |
| Jan 14, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 1.44% | 193,679 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | -0.48% | 170,628 |
| Jan 12, 2026 | 1.03 | 1.10 | 0.98 | 1.05 | 1.05 | -6.25% | 713,368 |
| Jan 9, 2026 | 1.20 | 1.25 | 1.09 | 1.12 | 1.12 | -2.61% | 891,975 |
| Jan 8, 2026 | 1.12 | 1.20 | 1.05 | 1.15 | 1.15 | 13.86% | 1,272,507 |
| Jan 7, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 233,936 |
| Jan 6, 2026 | 0.97 | 1.06 | 0.95 | 1.02 | 1.02 | 7.37% | 490,843 |
| Jan 5, 2026 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 13.75% | 341,895 |
| Jan 2, 2026 | 0.86 | 0.92 | 0.83 | 0.84 | 0.84 | -0.58% | 215,982 |
| Dec 31, 2025 | 0.87 | 0.91 | 0.84 | 0.84 | 0.84 | -3.94% | 122,576 |
| Dec 30, 2025 | 0.81 | 0.92 | 0.79 | 0.87 | 0.87 | 7.34% | 229,680 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.79 | 0.81 | 0.81 | -4.67% | 375,852 |
| Dec 26, 2025 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -4.56% | 289,869 |
| Dec 24, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.59% | 126,637 |
| Dec 23, 2025 | 0.90 | 0.98 | 0.90 | 0.91 | 0.91 | 1.11% | 131,929 |
| Dec 22, 2025 | 0.93 | 0.98 | 0.89 | 0.90 | 0.90 | -3.23% | 223,664 |
| Dec 19, 2025 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | 3.33% | 187,756 |
| Dec 18, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 91,177 |
| Dec 17, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 3.24% | 117,163 |
| Dec 16, 2025 | 0.93 | 0.97 | 0.83 | 0.84 | 0.84 | -10.36% | 386,826 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -2.07% | 173,934 |
| Dec 12, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.31% | 179,181 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 1.64% | 190,273 |
| Dec 10, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.76% | 197,352 |
| Dec 9, 2025 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 1.90% | 201,872 |
| Dec 8, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | 0.08% | 149,120 |