RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.020
-0.070 (-6.42%)
Nov 4, 2025, 1:56 PM EST - Market open
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.07 | 1.10 | 1.02 | 1.03 | - | -5.96% | 165,934 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.80% | 397,643 |
| Oct 31, 2025 | 1.04 | 1.14 | 1.02 | 1.11 | 1.11 | 9.36% | 322,999 |
| Oct 30, 2025 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -3.33% | 339,838 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.00 | 1.05 | 1.05 | -7.08% | 611,677 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 209,404 |
| Oct 27, 2025 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 137,168 |
| Oct 24, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 155,237 |
| Oct 23, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 99,605 |
| Oct 22, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 301,745 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 380,633 |
| Oct 20, 2025 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 299,321 |
| Oct 17, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 309,905 |
| Oct 16, 2025 | 1.28 | 1.30 | 1.14 | 1.17 | 1.17 | -9.30% | 763,015 |
| Oct 15, 2025 | 1.11 | 1.30 | 1.10 | 1.29 | 1.29 | 18.35% | 843,145 |
| Oct 14, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 296,557 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -2.70% | 490,311 |
| Oct 10, 2025 | 1.12 | 1.15 | 1.05 | 1.11 | 1.11 | -0.89% | 810,131 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.08 | 1.12 | 1.12 | -7.44% | 1,214,441 |
| Oct 8, 2025 | 1.25 | 1.29 | 1.15 | 1.21 | 1.21 | -0.82% | 588,536 |
| Oct 7, 2025 | 1.35 | 1.41 | 1.20 | 1.22 | 1.22 | -8.96% | 1,566,208 |
| Oct 6, 2025 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | 1.52% | 1,310,152 |
| Oct 3, 2025 | 1.29 | 1.34 | 1.24 | 1.32 | 1.32 | 3.94% | 517,721 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 586,905 |
| Oct 1, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 5.51% | 702,185 |
| Sep 30, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 7.63% | 473,998 |
| Sep 29, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 379,394 |
| Sep 26, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 215,956 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 457,336 |
| Sep 24, 2025 | 1.19 | 1.29 | 1.19 | 1.20 | 1.20 | -2.44% | 587,382 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 672,957 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.28 | 1.30 | 1.30 | -2.26% | 808,077 |
| Sep 19, 2025 | 1.27 | 1.45 | 1.26 | 1.33 | 1.33 | 5.56% | 1,448,450 |
| Sep 18, 2025 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 611,328 |
| Sep 17, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 483,241 |
| Sep 16, 2025 | 1.30 | 1.34 | 1.19 | 1.26 | 1.26 | -0.79% | 1,106,220 |
| Sep 15, 2025 | 1.35 | 1.37 | 1.21 | 1.27 | 1.27 | -0.78% | 1,138,726 |
| Sep 12, 2025 | 1.32 | 1.45 | 1.26 | 1.28 | 1.28 | 3.23% | 1,630,738 |
| Sep 11, 2025 | 1.23 | 1.41 | 1.21 | 1.24 | 1.24 | 5.98% | 1,758,120 |
| Sep 10, 2025 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 898,569 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.06 | 1.16 | 1.16 | 1.75% | 371,514 |
| Sep 8, 2025 | 1.24 | 1.27 | 1.13 | 1.14 | 1.14 | -8.06% | 498,916 |
| Sep 5, 2025 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 509,611 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.16 | 1.19 | 1.19 | -4.80% | 684,369 |
| Sep 3, 2025 | 1.15 | 1.26 | 1.11 | 1.25 | 1.25 | 15.74% | 1,704,798 |
| Sep 2, 2025 | 0.96 | 1.11 | 0.96 | 1.08 | 1.08 | 12.50% | 748,731 |
| Aug 29, 2025 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | 1.31% | 219,651 |
| Aug 28, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.49% | 144,454 |
| Aug 27, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 0.09% | 75,631 |
| Aug 26, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.83% | 114,851 |