RenovoRx, Inc. - Common Stock (RNXT)

0.9266
+0.0166 (1.82%)
NASDAQ· Last Trade: Jun 1st, 10:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RenovoRx, Inc. - Common Stock (RNXT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.990.990.910.91317,9010.91
5/28/20260.920.990.870.99701,1530.99
5/27/20260.900.950.890.93226,7700.93
5/26/20260.880.940.840.92433,7650.92
5/22/20260.880.900.870.88162,5610.88
5/21/20260.840.900.820.88477,8670.88
5/20/20260.790.830.790.81126,6420.81
5/19/20260.770.810.770.81273,8650.81
5/18/20260.850.850.780.78407,0890.78
5/15/20260.860.870.800.82647,6170.82
5/14/20260.850.870.840.85173,0300.85
5/13/20260.880.880.840.85175,3720.85
5/12/20260.860.890.830.87125,5900.87
5/11/20260.860.910.830.85224,4190.85
5/08/20260.910.910.850.86311,9070.86
5/07/20260.900.930.880.88205,4670.88
5/06/20260.920.950.890.89285,8740.89
5/05/20260.910.940.890.93268,2910.93
5/04/20260.900.920.880.89147,8490.89
5/01/20260.860.920.850.88386,5760.88
4/30/20260.850.870.840.85120,2330.85
4/29/20260.820.850.800.83421,1500.83
4/28/20260.870.890.830.84471,9640.84
4/27/20260.890.910.850.87244,7830.87
4/24/20260.910.930.860.86315,2200.86
4/23/20260.940.960.900.90376,2960.90
4/22/20260.960.980.940.95144,5430.95
4/21/20260.990.990.900.95676,0560.95
4/20/20260.991.020.981.00205,7721.00
4/17/20260.991.030.981.00257,8041.00
4/16/20261.041.040.971.00190,4921.00
4/15/20260.981.030.981.02222,0401.02
4/14/20261.041.041.001.03252,1651.03
4/13/20261.011.030.981.02197,4111.02
4/10/20261.051.080.960.99594,9250.99
4/09/20260.921.010.920.98280,0200.98
4/08/20260.950.950.920.94138,1400.94
4/07/20260.920.950.850.90401,5820.90
4/06/20260.981.020.920.93297,4060.93
4/02/20260.961.030.950.98130,0880.98
4/01/20260.991.030.950.97462,3870.97
3/31/20261.091.100.991.01672,5391.01
3/30/20261.131.131.011.07343,0951.07
3/27/20261.151.171.061.13534,0921.13
3/26/20261.101.301.101.161,458,1951.16
3/25/20261.081.141.061.10398,1671.10
3/24/20261.111.191.051.08629,0751.08
3/23/20260.991.130.981.11592,8591.11
3/20/20261.031.030.971.00276,5411.00
3/19/20261.021.050.971.01475,7211.01
3/18/20261.011.080.981.03864,7851.03
3/17/20260.991.050.960.97539,3160.97
3/16/20260.830.990.830.97994,2450.97
3/13/20260.830.880.810.84409,0570.84
3/12/20260.800.830.800.81201,0430.81
3/11/20260.800.850.790.8080,6930.80
3/10/20260.810.840.790.82182,6420.82
3/09/20260.780.820.780.80155,8960.80
3/06/20260.820.840.770.79483,1380.79
3/05/20260.900.930.810.84815,8190.84
3/04/20260.830.880.820.85159,7080.85
3/03/20260.880.900.820.83330,0570.83
3/02/20260.870.940.860.88234,6050.88