RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Oct 22, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
Pre-market: Oct 23, 2026, 4:00 AM EDT
RenovoRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 3.25% | 226,268 |
| Oct 21, 2026 | 1.20 | 1.29 | 1.18 | 1.23 | 1.23 | 2.50% | 403,175 |
| Oct 20, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 264,586 |
| Oct 19, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 288,465 |
| Oct 16, 2026 | 1.21 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 277,131 |
| Oct 15, 2026 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | 6.25% | 328,862 |
| Oct 14, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 628,406 |
| Oct 13, 2026 | 1.24 | 1.27 | 1.14 | 1.15 | 1.15 | -8.00% | 942,432 |
| Oct 12, 2026 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 256,056 |
| Oct 9, 2026 | 1.32 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 798,788 |
| Oct 8, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -2.92% | 438,650 |
| Oct 7, 2026 | 1.35 | 1.41 | 1.28 | 1.37 | 1.37 | -1.44% | 594,618 |
| Oct 6, 2026 | 1.51 | 1.57 | 1.37 | 1.39 | 1.39 | -5.44% | 621,682 |
| Oct 5, 2026 | 1.58 | 1.61 | 1.43 | 1.47 | 1.47 | -6.96% | 618,033 |
| Oct 2, 2026 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 269,370 |
| Oct 1, 2026 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | -0.64% | 404,025 |
| Sep 30, 2026 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -0.64% | 397,957 |
| Sep 29, 2026 | 1.57 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 370,918 |
| Sep 28, 2026 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | -6.63% | 877,000 |
| Sep 25, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.19% | 490,853 |
| Sep 24, 2026 | 1.61 | 1.70 | 1.53 | 1.68 | 1.68 | 3.07% | 630,066 |
| Sep 23, 2026 | 1.70 | 1.80 | 1.60 | 1.63 | 1.63 | -4.12% | 765,010 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | 1.80% | 383,948 |
| Sep 21, 2026 | 1.69 | 1.74 | 1.63 | 1.67 | 1.67 | -1.18% | 482,553 |
| Sep 18, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 566,879 |
| Sep 17, 2026 | 1.60 | 1.77 | 1.58 | 1.73 | 1.73 | 11.61% | 636,082 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -9.88% | 1,035,813 |
| Sep 15, 2026 | 1.69 | 1.73 | 1.60 | 1.72 | 1.72 | 1.78% | 1,032,501 |
| Sep 14, 2026 | 1.75 | 1.85 | 1.66 | 1.69 | 1.69 | -3.98% | 579,669 |
| Sep 11, 2026 | 1.77 | 1.82 | 1.67 | 1.76 | 1.76 | -0.56% | 1,167,878 |
| Sep 10, 2026 | 1.97 | 1.99 | 1.71 | 1.77 | 1.77 | -11.28% | 1,640,844 |
| Sep 9, 2026 | 2.15 | 2.30 | 1.94 | 2.00 | 2.00 | -9.32% | 1,733,658 |
| Sep 8, 2026 | 2.31 | 2.35 | 2.15 | 2.20 | 2.20 | -7.95% | 1,207,462 |
| Sep 4, 2026 | 2.35 | 2.54 | 2.28 | 2.39 | 2.39 | 0.84% | 2,092,365 |
| Sep 3, 2026 | 2.52 | 2.52 | 1.98 | 2.37 | 2.37 | -5.95% | 3,825,185 |
| Sep 2, 2026 | 2.14 | 2.59 | 2.14 | 2.52 | 2.52 | 19.43% | 4,134,706 |
| Sep 1, 2026 | 1.91 | 2.20 | 1.83 | 2.11 | 2.11 | 9.33% | 3,313,665 |
| Aug 31, 2026 | 1.74 | 1.97 | 1.65 | 1.93 | 1.93 | 15.57% | 3,294,194 |
| Aug 28, 2026 | 1.48 | 1.68 | 1.47 | 1.67 | 1.67 | 12.84% | 1,054,849 |
| Aug 27, 2026 | 1.47 | 1.55 | 1.43 | 1.48 | 1.48 | -0.67% | 428,932 |
| Aug 26, 2026 | 1.41 | 1.55 | 1.39 | 1.49 | 1.49 | 4.93% | 763,831 |
| Aug 25, 2026 | 1.30 | 1.56 | 1.27 | 1.42 | 1.42 | 13.60% | 1,345,430 |
| Aug 24, 2026 | 1.33 | 1.36 | 1.24 | 1.25 | 1.25 | -5.30% | 264,048 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | - | 233,270 |
| Aug 20, 2026 | 1.29 | 1.35 | 1.23 | 1.32 | 1.32 | 0.38% | 381,176 |
| Aug 19, 2026 | 1.17 | 1.34 | 1.15 | 1.32 | 1.32 | 12.39% | 582,344 |
| Aug 18, 2026 | 1.21 | 1.27 | 1.12 | 1.17 | 1.17 | -2.50% | 498,971 |
| Aug 17, 2026 | 1.42 | 1.51 | 1.18 | 1.20 | 1.20 | -14.29% | 1,222,804 |
| Aug 14, 2026 | 1.27 | 1.45 | 1.26 | 1.40 | 1.40 | 11.11% | 1,007,048 |
| Aug 13, 2026 | 1.12 | 1.30 | 1.12 | 1.26 | 1.26 | 12.50% | 993,808 |