RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
0.993
+0.007 (0.68%)
Mar 17, 2025, 1:06 PM EDT - Market open
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 1.16 | 1.16 | 1.00 | 1.03 | 1.03 | -11.21% | 763,566 |
| Feb 12, 2025 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | 0.87% | 91,984 |
| Feb 11, 2025 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | - | 129,282 |
| Feb 10, 2025 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 183,164 |
| Feb 7, 2025 | 1.28 | 1.28 | 1.09 | 1.16 | 1.16 | -20.55% | 1,452,193 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.38 | 1.46 | 1.46 | -2.01% | 352,897 |
| Feb 5, 2025 | 1.36 | 1.50 | 1.36 | 1.49 | 1.49 | 10.37% | 126,380 |
| Feb 4, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 57,291 |
| Feb 3, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 33,854 |
| Jan 31, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 0.82% | 38,567 |
| Jan 30, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -0.81% | 34,584 |
| Jan 29, 2025 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 32,968 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.66% | 57,584 |
| Jan 27, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -4.71% | 107,466 |
| Jan 24, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | - | 65,762 |
| Jan 23, 2025 | 1.45 | 1.53 | 1.38 | 1.38 | 1.38 | -6.76% | 86,612 |
| Jan 22, 2025 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 86,061 |
| Jan 21, 2025 | 1.54 | 1.69 | 1.47 | 1.54 | 1.54 | 2.67% | 187,854 |
| Jan 17, 2025 | 1.43 | 1.55 | 1.34 | 1.50 | 1.50 | 6.38% | 353,000 |
| Jan 16, 2025 | 1.41 | 1.60 | 1.38 | 1.41 | 1.41 | - | 613,248 |
| Jan 15, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 6.82% | 52,741 |
| Jan 14, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -2.22% | 20,857 |
| Jan 13, 2025 | 1.35 | 1.38 | 1.26 | 1.35 | 1.35 | 1.50% | 107,396 |
| Jan 10, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 48,895 |
| Jan 8, 2025 | 1.43 | 1.44 | 1.32 | 1.32 | 1.32 | -3.65% | 45,616 |
| Jan 7, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 22,773 |
| Jan 6, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | - | 48,821 |
| Jan 3, 2025 | 1.38 | 1.45 | 1.34 | 1.38 | 1.38 | 1.47% | 77,994 |
| Jan 2, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | 5.43% | 26,445 |
| Dec 31, 2024 | 1.33 | 1.47 | 1.29 | 1.29 | 1.29 | -7.19% | 107,833 |