RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Oct 17, 2025, 4:00 PM EDT
1.160
+0.040 (3.57%)
After-hours: Oct 17, 2025, 7:53 PM EDT
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 303,250 |
| 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 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -4.46% | 143,088 |
| Aug 22, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 5.25% | 111,258 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | 2.69% | 209,236 |
| 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 |