(RXI)
AMEX: RXI
· Real-Time Price · USD
198.84
-0.70 (-0.35%)
At close: Aug 29, 2025, 3:59 PM
192.31
-3.28%
After-hours: Aug 29, 2025, 04:06 PM EDT
RXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 199.23 | 199.23 | 197.97 | 198.27 | 198.27 | -0.64% | 1,409 |
| Aug 28, 2025 | 199.50 | 199.54 | 199.50 | 199.54 | 199.54 | 0.24% | 1,042 |
| Aug 27, 2025 | 198.81 | 199.07 | 198.79 | 199.07 | 199.07 | -0.13% | 6,100 |
| Aug 26, 2025 | 198.76 | 199.32 | 198.51 | 199.32 | 199.32 | -0.03% | 1,700 |
| Aug 25, 2025 | 199.53 | 199.69 | 199.38 | 199.38 | 199.38 | -0.34% | 1,400 |
| Aug 22, 2025 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | 2.72% | 300 |
| Aug 21, 2025 | 194.62 | 194.77 | 194.62 | 194.77 | 194.77 | -0.82% | 600 |
| Aug 20, 2025 | 196.11 | 196.38 | 196.01 | 196.38 | 196.38 | -0.30% | 1,313 |
| Aug 19, 2025 | 197.06 | 197.68 | 196.97 | 196.97 | 196.97 | 0.12% | 849 |
| Aug 18, 2025 | 195.78 | 196.73 | 195.78 | 196.73 | 196.73 | 0.35% | 839 |
| Aug 15, 2025 | 196.76 | 196.76 | 196.05 | 196.05 | 196.05 | 0.08% | 525 |
| Aug 14, 2025 | 195.02 | 196.04 | 194.83 | 195.90 | 195.90 | -0.53% | 15,000 |
| Aug 13, 2025 | 196.20 | 196.95 | 196.20 | 196.95 | 196.95 | 1.50% | 601 |
| Aug 12, 2025 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | 1.34% | 791 |
| Aug 11, 2025 | 191.95 | 191.95 | 191.47 | 191.47 | 191.47 | -0.19% | 1,146 |
| Aug 8, 2025 | 191.75 | 192.30 | 191.75 | 191.84 | 191.84 | 0.41% | 1,833 |
| Aug 7, 2025 | 192.15 | 192.15 | 189.96 | 191.05 | 191.05 | 0.04% | 13,709 |
| Aug 6, 2025 | 189.01 | 190.97 | 189.01 | 190.97 | 190.97 | 1.56% | 1,800 |
| Aug 5, 2025 | 188.25 | 188.25 | 187.79 | 188.03 | 188.03 | -0.02% | 3,000 |
| Aug 4, 2025 | 187.42 | 188.07 | 186.95 | 188.07 | 188.07 | 1.08% | 18,820 |