RenovoRx Inc. (RNXT)
NASDAQ: RNXT
· Real-Time Price · USD
0.94
-0.02 (-1.62%)
At close: Aug 18, 2025, 3:59 PM
0.93
-0.57%
After-hours: Aug 18, 2025, 05:14 PM EDT
RNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.96 | 0.98 | 0.90 | 0.94 | 0.94 | -2.08% | 145,323 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.90 | 0.96 | 0.96 | -22.58% | 1,222,914 |
| Aug 14, 2025 | 1.25 | 1.32 | 1.19 | 1.24 | 1.24 | 1.64% | 393,300 |
| Aug 13, 2025 | 1.10 | 1.37 | 1.10 | 1.22 | 1.22 | 10.91% | 469,337 |
| Aug 12, 2025 | 1.14 | 1.25 | 1.10 | 1.10 | 1.10 | -1.79% | 259,689 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 175,500 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 194,041 |
| Aug 7, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | 0.00% | 40,800 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 84,484 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 42,600 |
| Aug 4, 2025 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | 0.00% | 77,207 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 67,033 |
| Jul 31, 2025 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 3.33% | 137,791 |
| Jul 30, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 61,806 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 140,418 |
| Jul 28, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 69,627 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 51,370 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 114,900 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 28,302 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 110,602 |