RenovoRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.89	0.90	0.85	0.86	0.86	-2.89%	165,148
Jun 8, 2026	0.91	0.94	0.88	0.89	0.89	1.56%	428,441
Jun 5, 2026	0.97	0.99	0.87	0.87	0.87	-10.60%	324,732
Jun 4, 2026	0.91	0.99	0.87	0.98	0.98	7.71%	523,989
Jun 3, 2026	0.90	0.92	0.87	0.91	0.91	-0.54%	331,250
Jun 2, 2026	0.95	0.97	0.91	0.91	0.91	-1.11%	239,060
Jun 1, 2026	0.94	0.98	0.92	0.92	0.92	1.24%	524,105
May 29, 2026	0.98	0.99	0.91	0.91	0.91	-8.05%	317,400
May 28, 2026	0.92	0.99	0.87	0.99	0.99	6.20%	702,472
May 27, 2026	0.90	0.95	0.89	0.93	0.93	1.69%	226,769
May 26, 2026	0.88	0.94	0.84	0.92	0.92	3.89%	433,765
May 22, 2026	0.88	0.90	0.87	0.88	0.88	-0.01%	162,560
May 21, 2026	0.84	0.90	0.82	0.88	0.88	8.83%	489,182
May 20, 2026	0.79	0.83	0.79	0.81	0.81	0.52%	127,696
May 19, 2026	0.77	0.81	0.77	0.81	0.81	2.90%	273,864
May 18, 2026	0.85	0.85	0.78	0.78	0.78	-4.49%	419,683
May 15, 2026	0.86	0.87	0.80	0.82	0.82	-4.09%	647,617
May 14, 2026	0.85	0.87	0.84	0.86	0.86	0.75%	173,056
May 13, 2026	0.88	0.88	0.84	0.85	0.85	-2.77%	175,514
May 12, 2026	0.86	0.89	0.84	0.87	0.87	2.68%	126,689
May 11, 2026	0.86	0.91	0.83	0.85	0.85	-1.57%	224,418
May 8, 2026	0.91	0.91	0.85	0.86	0.86	-1.87%	311,906
May 7, 2026	0.90	0.93	0.88	0.88	0.88	-1.10%	205,616
May 6, 2026	0.92	0.95	0.89	0.89	0.89	-4.14%	285,874
May 5, 2026	0.91	0.94	0.89	0.93	0.93	4.87%	268,290
May 4, 2026	0.90	0.92	0.88	0.89	0.89	0.22%	147,862
May 1, 2026	0.86	0.92	0.85	0.88	0.88	3.92%	386,576
Apr 30, 2026	0.85	0.87	0.84	0.85	0.85	2.27%	122,835
Apr 29, 2026	0.82	0.85	0.80	0.83	0.83	-1.06%	421,248
Apr 28, 2026	0.87	0.89	0.83	0.84	0.84	-3.46%	471,963
Apr 27, 2026	0.89	0.91	0.85	0.87	0.87	1.58%	244,857
Apr 24, 2026	0.91	0.93	0.86	0.86	0.86	-4.82%	315,220
Apr 23, 2026	0.94	0.96	0.90	0.90	0.90	-5.09%	376,296
Apr 22, 2026	0.96	0.98	0.94	0.95	0.95	-0.09%	144,543
Apr 21, 2026	0.99	0.99	0.90	0.95	0.95	-5.55%	676,055
Apr 20, 2026	0.99	1.02	0.98	1.01	1.01	0.50%	205,771
Apr 17, 2026	0.99	1.03	0.98	1.00	1.00	-	257,803
Apr 16, 2026	1.04	1.04	0.97	1.00	1.00	-1.96%	190,490
Apr 15, 2026	0.98	1.03	0.98	1.02	1.02	-0.97%	223,671
Apr 14, 2026	1.04	1.04	1.00	1.03	1.03	0.98%	252,165
Apr 13, 2026	1.01	1.03	0.98	1.02	1.02	3.52%	197,411
Apr 10, 2026	1.05	1.08	0.96	0.99	0.99	0.71%	594,924
Apr 9, 2026	0.92	1.01	0.92	0.98	0.98	4.20%	280,019
Apr 8, 2026	0.95	0.95	0.92	0.94	0.94	4.33%	138,139
Apr 7, 2026	0.92	0.95	0.85	0.90	0.90	-3.42%	401,601
Apr 6, 2026	0.98	1.02	0.92	0.93	0.93	-4.91%	297,406
Apr 2, 2026	0.96	1.03	0.95	0.98	0.98	1.03%	130,087
Apr 1, 2026	0.99	1.03	0.95	0.97	0.97	-3.96%	462,401
Mar 31, 2026	1.09	1.10	0.99	1.01	1.01	-5.61%	672,577
Mar 30, 2026	1.13	1.13	1.01	1.07	1.07	-5.31%	343,095