RenovoRx, Inc. (RNXT)
NASDAQ: RNXT · Real-Time Price · USD
1.280
-0.070 (-5.19%)
At close: Jun 27, 2025, 4:00 PM
1.320
+0.040 (3.13%)
After-hours: Jun 27, 2025, 6:40 PM EDT
RenovoRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 243,179 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 144,476 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -2.82% | 218,884 |
| Jun 24, 2025 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 334,141 |
| Jun 23, 2025 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 2.17% | 233,775 |
| Jun 20, 2025 | 1.36 | 1.39 | 1.31 | 1.38 | 1.38 | - | 163,057 |
| Jun 18, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 2.22% | 138,716 |
| Jun 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 137,856 |
| Jun 16, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | 0.77% | 90,504 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -4.41% | 139,133 |
| Jun 12, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 73,787 |
| Jun 11, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 58,916 |
| Jun 10, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 106,722 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 165,486 |
| Jun 6, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 107,655 |
| Jun 5, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 200,069 |
| Jun 4, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 131,517 |
| Jun 3, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 278,714 |
| Jun 2, 2025 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 409,818 |
| May 30, 2025 | 1.37 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 387,785 |
| May 29, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | 4.25% | 371,607 |
| May 28, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.44% | 386,685 |
| May 27, 2025 | 1.23 | 1.31 | 1.20 | 1.24 | 1.24 | 4.20% | 279,074 |
| May 23, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 98,024 |
| May 22, 2025 | 1.24 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 87,880 |
| May 21, 2025 | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | - | 196,999 |
| May 20, 2025 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -1.61% | 285,667 |
| May 19, 2025 | 1.24 | 1.30 | 1.19 | 1.24 | 1.24 | 5.08% | 496,473 |
| May 16, 2025 | 1.11 | 1.21 | 1.10 | 1.18 | 1.18 | 6.31% | 413,954 |
| May 15, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 241,775 |
| May 14, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 223,052 |
| May 13, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 103,032 |
| May 12, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | - | 76,566 |
| May 9, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 84,977 |
| May 8, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -1.42% | 147,091 |
| May 7, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 2.43% | 63,021 |
| May 6, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 69,516 |
| May 5, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 118,601 |
| May 2, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 1.00% | 91,722 |
| May 1, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 3.14% | 112,647 |
| Apr 30, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.01% | 71,113 |
| Apr 29, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.23% | 61,843 |
| Apr 28, 2025 | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -1.82% | 34,563 |
| Apr 25, 2025 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | -1.98% | 71,439 |
| Apr 24, 2025 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 200,214 |
| Apr 23, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 180,942 |
| Apr 22, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | - | 43,317 |
| Apr 21, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -6.86% | 37,694 |
| Apr 17, 2025 | 1.03 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 109,217 |
| Apr 16, 2025 | 0.93 | 1.04 | 0.92 | 1.03 | 1.03 | 14.44% | 359,279 |