RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.260
+0.040 (3.28%)
Sep 18, 2025, 4:00 PM EDT - Market closed
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 610,083 |
| 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 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | - | 40,792 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 84,484 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 42,586 |
| Aug 4, 2025 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | - | 77,207 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 67,033 |
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 137,791 |
| Jul 30, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 61,806 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 140,418 |
| Jul 28, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 69,627 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 51,370 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 114,865 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 28,302 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 110,602 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 119,987 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | - | 129,332 |
| Jul 17, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 125,907 |
| Jul 16, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 102,154 |
| Jul 15, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 242,438 |
| Jul 14, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.95% | 214,456 |
| Jul 11, 2025 | 1.30 | 1.37 | 1.28 | 1.29 | 1.29 | -4.10% | 150,992 |
| Jul 10, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 1.90% | 39,756 |