Skip to main content
RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.540
+0.040 (2.67%)
Jan 21, 2025, 4:00 PM EST - Market closed

RenovoRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.541.691.471.541.542.67%187,437
Jan 17, 20251.431.551.341.501.506.38%353,000
Jan 16, 20251.411.601.381.411.41-613,248
Jan 15, 20251.331.411.331.411.416.82%52,741
Jan 14, 20251.411.411.321.321.32-2.22%20,857
Jan 13, 20251.351.381.261.351.351.50%107,396
Jan 10, 20251.401.401.301.331.330.76%48,895
Jan 8, 20251.431.441.321.321.32-3.65%45,616
Jan 7, 20251.401.401.341.371.37-0.72%22,773
Jan 6, 20251.411.441.351.381.38-48,821
Jan 3, 20251.381.451.341.381.381.47%77,994
Jan 2, 20251.271.371.271.361.365.43%26,445
Dec 31, 20241.331.471.291.291.29-7.19%107,833
Dec 30, 20241.281.391.241.391.396.92%101,072
Dec 27, 20241.291.311.271.301.301.56%40,580
Dec 26, 20241.311.321.261.281.28-0.78%33,705
Dec 24, 20241.251.331.181.291.291.57%37,953
Dec 23, 20241.271.291.221.271.271.60%27,033
Dec 20, 20241.221.271.141.251.258.70%94,849
Dec 19, 20241.111.251.111.151.153.60%92,958
Dec 18, 20241.301.311.101.111.11-11.20%69,903
Dec 17, 20241.221.301.221.251.25-88,015
Dec 16, 20241.321.321.211.251.25-2.34%100,191
Dec 13, 20241.321.391.251.281.28-3.03%73,559
Dec 12, 20241.381.481.281.321.32-6.38%84,729
Dec 11, 20241.361.551.361.411.412.92%226,685
Dec 10, 20241.411.421.351.371.37-4.20%39,833
Dec 9, 20241.441.451.351.431.432.14%61,318
Dec 6, 20241.431.471.331.401.401.45%130,566
Dec 5, 20241.241.471.241.381.3815.97%411,426
Dec 4, 20241.261.271.171.191.19-6.30%40,323
Dec 3, 20241.171.281.151.271.275.83%45,653
Dec 2, 20241.181.241.151.201.20-5.51%65,366
Nov 29, 20241.271.321.251.271.270.79%30,023
Nov 27, 20241.391.391.231.261.26-7.35%51,966
Nov 26, 20241.381.391.251.361.3612.40%104,333
Nov 25, 20241.351.431.211.211.21-6.20%170,669
Nov 22, 20241.301.581.181.291.296.61%263,036
Nov 21, 20241.181.271.081.211.211.68%115,384
Nov 20, 20241.161.241.131.191.197.21%251,562
Nov 19, 20241.101.141.041.111.113.74%43,418
Nov 18, 20241.181.181.061.071.07-1.83%45,790
Nov 15, 20241.111.141.061.091.09-13,345
Nov 14, 20241.131.171.041.091.09-77,737
Nov 13, 20241.151.151.081.091.09-0.46%44,462
Nov 12, 20241.051.161.051.101.10-5.60%11,817
Nov 11, 20241.181.181.041.161.161.75%47,715
Nov 8, 20241.091.181.051.141.147.14%66,889
Nov 7, 20241.041.101.021.061.062.31%31,198
Nov 6, 20241.041.041.011.041.04-10,339
Nov 5, 20241.021.051.021.041.04-4,121
Nov 4, 20241.021.040.981.041.041.96%11,944
Nov 1, 20240.991.020.991.021.022.20%4,346
Oct 31, 20241.001.000.901.001.00-0.20%26,470
Oct 30, 20241.041.040.991.001.00-3.29%12,601
Oct 29, 20240.971.040.971.031.035.51%9,306
Oct 28, 20240.911.000.910.980.988.89%48,451
Oct 25, 20240.940.960.900.900.90-3.23%12,596
Oct 24, 20240.991.000.770.930.93-5.10%64,962
Oct 23, 20241.001.000.980.980.98-2.00%19,915
Oct 22, 20240.991.000.981.001.000.51%43,760
Oct 21, 20240.991.000.990.990.99-0.51%28,320
Oct 18, 20241.031.030.981.001.00-9,499
Oct 17, 20241.021.020.991.001.00-1.48%12,987
Oct 16, 20241.001.020.981.021.022.51%9,466
Oct 15, 20240.991.000.990.990.99-0.99%7,487
Oct 14, 20240.991.000.981.001.002.04%12,722
Oct 11, 20241.001.000.950.980.98-1.52%17,902
Oct 10, 20241.001.000.991.001.000.52%4,330
Oct 9, 20241.001.000.990.990.99-0.94%14,706
Oct 8, 20241.101.101.001.001.00-6.60%36,715
Oct 7, 20241.081.101.021.071.074.90%27,081
Oct 4, 20241.011.091.011.021.02-0.97%8,571
Oct 3, 20241.091.091.001.031.032.49%5,939
Oct 2, 20241.011.021.001.011.01-1.47%20,419
Oct 1, 20241.111.111.021.021.02-3.77%30,054
Sep 30, 20241.081.081.011.061.06-19,227
Sep 27, 20241.081.131.041.061.062.42%88,584
Sep 26, 20241.091.090.991.041.04-1.43%47,322
Sep 25, 20241.021.061.021.051.052.94%86,738
Sep 24, 20241.001.040.981.021.02-0.97%14,387
Sep 23, 20241.161.190.981.031.03-15.57%143,560
Sep 20, 20240.971.300.951.221.2223.98%268,639
Sep 19, 20241.021.050.950.980.98-0.61%26,103
Sep 18, 20241.001.050.990.990.99-1.98%16,858
Sep 17, 20241.071.111.011.011.01-4.72%38,209
Sep 16, 20241.091.121.061.061.06-5.86%9,710
Sep 13, 20241.071.131.051.131.135.23%30,402
Sep 12, 20241.101.141.051.071.071.81%17,587
Sep 11, 20241.041.251.041.051.05-4.28%95,196
Sep 10, 20241.071.101.021.101.101.67%20,546
Sep 9, 20241.001.101.001.081.085.88%24,466
Sep 6, 20241.011.021.001.021.022.00%9,792
Sep 5, 20241.051.051.001.001.00-0.99%18,639
Sep 4, 20241.011.021.001.011.01-0.98%7,045
Sep 3, 20240.991.020.991.021.02-4,164
Aug 30, 20241.051.050.981.021.02-0.97%58,286
Aug 29, 20241.041.041.001.031.033.00%21,339
Aug 28, 20241.001.080.991.001.004.17%44,699
Aug 27, 20240.941.000.940.960.96-0.22%32,913