RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.9300
+0.0300 (3.33%)
At close: Dec 19, 2025, 4:00 PM EST
0.9680
+0.0380 (4.09%)
After-hours: Dec 19, 2025, 6:00 PM EST
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.92% | 116,086 |
| Dec 4, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 5.04% | 145,804 |
| Dec 3, 2025 | 0.81 | 0.92 | 0.81 | 0.90 | 0.90 | 6.99% | 281,310 |
| Dec 2, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -1.35% | 233,067 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -6.59% | 182,453 |
| Nov 28, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 3.52% | 155,003 |
| Nov 26, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 2.40% | 247,896 |
| Nov 25, 2025 | 0.80 | 0.88 | 0.80 | 0.87 | 0.87 | 10.16% | 236,997 |
| Nov 24, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.27% | 250,210 |
| Nov 21, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 2.22% | 181,227 |
| Nov 20, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 6.27% | 343,989 |
| Nov 19, 2025 | 0.78 | 0.80 | 0.73 | 0.73 | 0.73 | -6.38% | 199,505 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.76 | 0.78 | 0.78 | -2.70% | 262,442 |
| Nov 17, 2025 | 0.77 | 0.86 | 0.77 | 0.80 | 0.80 | 7.21% | 755,114 |
| Nov 14, 2025 | 0.89 | 0.89 | 0.70 | 0.75 | 0.75 | -23.03% | 1,413,821 |
| Nov 13, 2025 | 1.00 | 1.07 | 0.96 | 0.97 | 0.97 | -2.56% | 606,669 |
| Nov 12, 2025 | 1.04 | 1.09 | 0.99 | 1.00 | 1.00 | -6.54% | 426,776 |
| Nov 11, 2025 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 7.41% | 222,277 |
| Nov 10, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | 3.61% | 255,016 |
| Nov 7, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | -0.45% | 373,786 |
| Nov 6, 2025 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -6.23% | 337,291 |
| Nov 5, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 241,155 |
| Nov 4, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 290,713 |
| 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 |