RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.9700
-0.0400 (-3.96%)
At close: Apr 1, 2026, 4:00 PM EDT
0.9951
+0.0251 (2.59%)
After-hours: Apr 1, 2026, 5:36 PM EDT
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.99 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 462,102 |
| Mar 31, 2026 | 1.09 | 1.10 | 0.99 | 1.01 | 1.01 | -5.61% | 665,110 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.01 | 1.07 | 1.07 | -5.31% | 333,581 |
| Mar 27, 2026 | 1.15 | 1.17 | 1.06 | 1.13 | 1.13 | -2.59% | 531,463 |
| Mar 26, 2026 | 1.10 | 1.30 | 1.10 | 1.16 | 1.16 | 5.45% | 1,458,095 |
| Mar 25, 2026 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 397,476 |
| Mar 24, 2026 | 1.11 | 1.19 | 1.05 | 1.08 | 1.08 | -2.70% | 629,074 |
| Mar 23, 2026 | 0.99 | 1.13 | 0.98 | 1.11 | 1.11 | 11.00% | 592,858 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 275,655 |
| Mar 19, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 475,720 |
| Mar 18, 2026 | 1.01 | 1.08 | 0.98 | 1.03 | 1.03 | 6.59% | 851,784 |
| Mar 17, 2026 | 0.99 | 1.05 | 0.96 | 0.97 | 0.97 | -0.70% | 539,065 |
| Mar 16, 2026 | 0.83 | 0.99 | 0.83 | 0.97 | 0.97 | 16.52% | 962,120 |
| Mar 13, 2026 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | 3.35% | 400,646 |
| Mar 12, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.62% | 200,337 |
| Mar 11, 2026 | 0.80 | 0.85 | 0.79 | 0.80 | 0.80 | -3.04% | 80,693 |
| Mar 10, 2026 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 2.47% | 180,642 |
| Mar 9, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 155,895 |
| Mar 6, 2026 | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | -5.98% | 479,297 |
| Mar 5, 2026 | 0.90 | 0.93 | 0.81 | 0.84 | 0.84 | -1.23% | 814,606 |
| Mar 4, 2026 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 2.14% | 159,707 |
| Mar 3, 2026 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.51% | 330,016 |
| Mar 2, 2026 | 0.87 | 0.94 | 0.86 | 0.88 | 0.88 | -0.14% | 234,591 |
| Feb 27, 2026 | 0.92 | 0.94 | 0.87 | 0.88 | 0.88 | 2.08% | 510,098 |
| Feb 26, 2026 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -4.95% | 187,893 |
| Feb 25, 2026 | 0.95 | 0.99 | 0.89 | 0.91 | 0.91 | 0.90% | 113,075 |
| Feb 24, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 0.04% | 80,075 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -1.24% | 183,284 |
| Feb 20, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -2.95% | 96,983 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -5.87% | 159,027 |
| 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 |