RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.9720
-0.0180 (-1.82%)
At close: Apr 28, 2025, 4:00 PM
1.090
+0.118 (12.14%)
After-hours: Apr 28, 2025, 4:08 PM EDT
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -1.82% | 34,563 |
| Apr 25, 2025 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | -1.98% | 71,439 |
| Apr 24, 2025 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 200,214 |
| Apr 23, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 180,942 |
| Apr 22, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | - | 43,317 |
| Apr 21, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -6.86% | 37,694 |
| Apr 17, 2025 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 109,217 |
| Apr 16, 2025 | 0.93 | 1.04 | 0.92 | 1.03 | 1.03 | 14.44% | 359,279 |
| Apr 15, 2025 | 0.91 | 0.93 | 0.85 | 0.90 | 0.90 | 6.53% | 200,369 |
| Apr 14, 2025 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | 9.43% | 214,757 |
| Apr 11, 2025 | 0.84 | 0.85 | 0.75 | 0.77 | 0.77 | -2.40% | 112,759 |
| Apr 10, 2025 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -4.70% | 64,652 |
| Apr 9, 2025 | 0.81 | 0.90 | 0.77 | 0.83 | 0.83 | 3.75% | 145,654 |
| Apr 8, 2025 | 0.83 | 0.86 | 0.80 | 0.80 | 0.80 | 1.27% | 168,193 |
| Apr 7, 2025 | 0.85 | 0.90 | 0.75 | 0.79 | 0.79 | -10.37% | 165,379 |
| Apr 4, 2025 | 0.92 | 0.97 | 0.86 | 0.88 | 0.88 | -3.14% | 21,470 |
| Apr 3, 2025 | 1.00 | 1.00 | 0.80 | 0.91 | 0.91 | -9.00% | 92,655 |
| Apr 2, 2025 | 0.92 | 1.01 | 0.92 | 1.00 | 1.00 | 4.17% | 47,036 |
| Apr 1, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 57,328 |
| Mar 31, 2025 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -1.00% | 67,452 |
| Mar 28, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 25,897 |
| Mar 27, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 53,881 |
| Mar 26, 2025 | 1.05 | 1.07 | 0.97 | 1.02 | 1.02 | -3.77% | 174,999 |
| Mar 25, 2025 | 1.07 | 1.10 | 1.00 | 1.06 | 1.06 | -0.93% | 183,012 |
| Mar 24, 2025 | 0.95 | 1.09 | 0.95 | 1.07 | 1.07 | 11.46% | 256,010 |
| Mar 21, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -3.21% | 201,927 |
| Mar 20, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 1.83% | 34,275 |
| Mar 19, 2025 | 0.98 | 1.01 | 0.94 | 0.97 | 0.97 | 0.95% | 14,654 |
| Mar 18, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.52% | 23,767 |
| Mar 17, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 1.44% | 24,870 |
| Mar 14, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -3.35% | 16,533 |
| Mar 13, 2025 | 0.97 | 1.05 | 0.94 | 1.02 | 1.02 | 7.94% | 91,782 |
| Mar 12, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.92% | 8,962 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 2.90% | 27,871 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.91% | 41,302 |
| Mar 7, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -1.83% | 33,766 |
| Mar 6, 2025 | 0.95 | 1.00 | 0.91 | 0.97 | 0.97 | 2.60% | 44,052 |
| Mar 5, 2025 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | 1.00% | 64,675 |
| Mar 4, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -0.98% | 98,538 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.99% | 42,036 |
| Feb 28, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | - | 122,679 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.71% | 96,939 |
| Feb 26, 2025 | 1.01 | 1.01 | 0.94 | 1.01 | 1.01 | 3.83% | 79,463 |
| Feb 25, 2025 | 0.97 | 1.00 | 0.88 | 0.97 | 0.97 | -1.71% | 181,118 |
| Feb 24, 2025 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -4.19% | 145,418 |
| Feb 21, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 95,993 |
| Feb 20, 2025 | 1.11 | 1.12 | 1.00 | 1.03 | 1.03 | -8.04% | 262,852 |
| Feb 19, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.67% | 92,532 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | 0.96% | 100,260 |
| Feb 14, 2025 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 0.97% | 296,618 |